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 | ₩32,054 | ₩33,536 | ₩31,800 | ₩32,548 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,758 | ₩32,114 | ₩30,465 | ₩32,094 | +4.34% | 41만 |
| 2026.10.07 | ₩31,239 | ₩32,615 | ₩31,152 | ₩31,413 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,134 | ₩32,989 | ₩31,386 | ₩31,640 | -1.54% | 57.6만 |
| 2026.10.05 | ₩32,895 | ₩34,525 | ₩31,780 | ₩32,067 | -2.52% | 55만 |
| 2026.10.02 | ₩34,244 | ₩34,859 | ₩31,880 | ₩33,122 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,057 | ₩35,380 | ₩33,550 | ₩33,804 | -0.75% | 57.6만 |
| 2026.09.30 | ₩35,887 | ₩36,608 | ₩34,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,097 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,313 | ₩36,622 | ₩34,385 | ₩35,500 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,206 | ₩37,076 | ₩34,578 | ₩35,607 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,541 | ₩36,882 | ₩35,366 | ₩35,380 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,742 | ₩37,276 | ₩35,239 | ₩36,301 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,588 | ₩40,889 | ₩35,273 | ₩36,728 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,016 | ₩42,017 | ₩40,301 | ₩41,109 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩40,922 | ₩41,149 | ₩39,800 | ₩40,909 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩41,830 | ₩42,271 | ₩40,174 | ₩40,428 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩40,855 | ₩42,271 | ₩40,214 | ₩41,376 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,735 | ₩41,683 | ₩39,890 | ₩40,067 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩41,937 | ₩41,937 | ₩39,994 | ₩40,401 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,685 | ₩44,054 | ₩41,617 | ₩42,311 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,739 | ₩44,252 | ₩41,550 | ₩42,739 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,022 | ₩45,677 | ₩41,870 | ₩42,311 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,386 | ₩49,296 | ₩45,286 | ₩45,503 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,331 | ₩49,203 | ₩45,517 | ₩47,827 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,315 | ₩49,390 | ₩47,346 | ₩47,480 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,203 | ₩49,897 | ₩47,961 | ₩48,615 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,041 | ₩49,937 | ₩47,039 | ₩48,936 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,012 | ₩48,134 | ₩46,238 | ₩47,012 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,598 | ₩47,854 | ₩45,383 | ₩47,253 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,745 | ₩47,707 | ₩46,385 | ₩46,919 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,188 | ₩49,176 | ₩47,360 | ₩48,482 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩47,814 | ₩49,229 | ₩46,572 | ₩48,789 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,775 | ₩50,058 | ₩47,734 | ₩48,495 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,356 | ₩49,403 | ₩44,769 | ₩48,415 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩45,997 | ₩47,133 | ₩44,956 | ₩45,784 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩45,891 | ₩46,278 | ₩44,942 | ₩45,744 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,745 | ₩47,293 | ₩45,149 | ₩46,598 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,315 | ₩46,131 | ₩44,181 | ₩45,583 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩42,939 | ₩45,877 | ₩41,510 | ₩44,875 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,431 | ₩43,126 | ₩39,908 | ₩42,926 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,067 | ₩44,969 | ₩39,520 | ₩43,139 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,717 | ₩39,667 | ₩37,717 | ₩38,972 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,051 | ₩38,812 | ₩36,635 | ₩38,438 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,251 | ₩38,932 | ₩36,595 | ₩37,784 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,732 | ₩39,063 | ₩37,009 | ₩38,291 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,383 | ₩39,386 | ₩36,954 | ₩38,024 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,077 | ₩38,117 | ₩36,061 | ₩37,436 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,116 | ₩38,064 | ₩36,061 | ₩37,703 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,061 | ₩36,895 | ₩34,458 | ₩36,421 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,064 | ₩38,465 | ₩35,914 | ₩36,154 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,181 | ₩38,398 | ₩35,406 | ₩38,238 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩36,862 | ₩37,490 | ₩35,526 | ₩35,687 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,396 | ₩37,396 | ₩35,406 | ₩36,622 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,566 | ₩37,817 | ₩35,353 | ₩37,223 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,435 | ₩37,249 | ₩34,351 | ₩35,767 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,620 | ₩36,341 | ₩35,339 | ₩35,860 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,446 | ₩36,849 | ₩34,725 | ₩36,368 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,792 | ₩36,675 | ₩34,672 | ₩36,154 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,742 | ₩38,238 | ₩34,271 | ₩34,592 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,566 | ₩38,491 | ₩35,313 | ₩36,782 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,829 | ₩38,144 | ₩35,660 | ₩36,501 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,049 | ₩37,850 | ₩35,313 | ₩37,156 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,224 | ₩38,531 | ₩35,019 | ₩37,129 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,326 | ₩37,930 | ₩34,057 | ₩37,436 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,328 | ₩36,902 | ₩33,136 | ₩35,366 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩34,899 | ₩37,169 | ₩34,324 | ₩36,915 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,405 | ₩36,328 | ₩32,829 | ₩34,845 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,059 | ₩35,753 | ₩32,455 | ₩34,324 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,189 | ₩35,887 | ₩32,595 | ₩35,019 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,189 | ₩34,725 | ₩32,575 | ₩33,096 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,326 | ₩36,027 | ₩33,256 | ₩33,309 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,383 | ₩37,797 | ₩34,965 | ₩35,246 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,553 | ₩37,743 | ₩34,455 | ₩37,490 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,430 | ₩36,208 | ₩33,243 | ₩36,114 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,296 | ₩35,233 | ₩33,142 | ₩33,790 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,069 | ₩35,486 | ₩33,069 | ₩33,269 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,810 | ₩34,458 | ₩29,810 | ₩32,642 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,839 | ₩31,987 | ₩30,124 | ₩30,625 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,051 | ₩31,399 | ₩29,061 | ₩30,371 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,020 | ₩29,757 | ₩28,020 | ₩29,102 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,381 | ₩29,550 | ₩27,606 | ₩28,047 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,116 | ₩29,256 | ₩27,847 | ₩28,274 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,715 | ₩30,438 | ₩28,361 | ₩28,675 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,378 | ₩28,915 | ₩26,177 | ₩28,621 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,074 | ₩28,782 | ₩25,897 | ₩26,284 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,655 | ₩28,408 | ₩24,000 | ₩28,248 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,668 | ₩25,496 | ₩23,907 | ₩24,361 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,444 | ₩26,992 | ₩23,967 | ₩24,388 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,176 | ₩26,939 | ₩24,922 | ₩26,752 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩24,895 | ₩25,950 | ₩24,561 | ₩25,176 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,084 | ₩26,545 | ₩24,668 | ₩24,989 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,738 | ₩27,232 | ₩26,111 | ₩26,444 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,672 | ₩27,379 | ₩25,817 | ₩26,805 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,339 | ₩27,353 | ₩26,450 | ₩27,005 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,007 | ₩28,849 | ₩27,005 | ₩27,299 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,221 | ₩29,383 | ₩27,086 | ₩28,127 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩28,969 | ₩28,969 | ₩27,460 | ₩28,341 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,713 | ₩28,835 | ₩27,500 | ₩28,768 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,326 | ₩27,994 | ₩26,832 | ₩27,753 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩28,995 | ₩29,970 | ₩26,992 | ₩27,313 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,318 | ₩31,052 | ₩28,314 | ₩29,116 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,772 | ₩31,386 | ₩29,930 | ₩30,692 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,383 | ₩31,934 | ₩29,289 | ₩31,506 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩31,947 | ₩32,041 | ₩29,783 | ₩30,518 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,855 | ₩33,323 | ₩31,333 | ₩32,895 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,508 | ₩34,792 | ₩31,707 | ₩32,762 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,682 | ₩33,269 | ₩31,586 | ₩32,401 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,361 | ₩32,668 | ₩31,159 | ₩32,147 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,697 | ₩34,819 | ₩32,602 | ₩32,708 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,605 | ₩35,764 | ₩33,122 | ₩33,991 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,550 | ₩34,725 | ₩33,049 | ₩33,643 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,004 | ₩34,391 | ₩32,394 | ₩33,309 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,855 | ₩34,525 | ₩31,092 | ₩34,271 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,575 | ₩32,575 | ₩31,413 | ₩32,455 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,374 | ₩33,376 | ₩31,640 | ₩32,682 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,788 | ₩34,271 | ₩31,947 | ₩32,415 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,618 | ₩34,738 | ₩32,254 | ₩32,748 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩35,981 | ₩37,223 | ₩33,964 | ₩34,338 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,019 | ₩37,985 | ₩34,677 | ₩36,274 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,248 | ₩36,528 | ₩33,176 | ₩34,177 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩36,849 | ₩36,849 | ₩34,738 | ₩36,501 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,059 | ₩37,543 | ₩34,465 | ₩37,022 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,057 | ₩35,052 | ₩33,467 | ₩34,805 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩33,991 | ₩34,511 | ₩33,056 | ₩34,017 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,326 | ₩36,728 | ₩34,191 | ₩34,485 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,304 | ₩34,592 | ₩29,769 | ₩34,391 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,091 | ₩30,425 | ₩29,036 | ₩30,425 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,662 | ₩30,197 | ₩27,807 | ₩29,917 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,182 | ₩29,783 | ₩28,808 | ₩28,995 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,837 | ₩29,837 | ₩27,900 | ₩28,515 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,515 | ₩30,251 | ₩28,047 | ₩30,091 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,712 | ₩30,652 | ₩26,030 | ₩28,955 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,144 | ₩31,880 | ₩29,343 | ₩31,266 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,179 | ₩30,781 | ₩26,712 | ₩30,024 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,553 | ₩28,368 | ₩26,271 | ₩26,685 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,647 | ₩28,608 | ₩26,511 | ₩27,379 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,179 | ₩28,782 | ₩27,072 | ₩27,807 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,778 | ₩28,207 | ₩26,678 | ₩27,606 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,404 | ₩27,326 | ₩25,928 | ₩26,965 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,688 | ₩29,917 | ₩26,191 | ₩26,738 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,381 | ₩29,910 | ₩27,473 | ₩28,675 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,463 | ₩30,077 | ₩27,967 | ₩29,436 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,264 | ₩30,945 | ₩29,196 | ₩30,077 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,481 | ₩33,617 | ₩29,783 | ₩29,864 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,077 | ₩33,556 | ₩29,062 | ₩32,441 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,677 | ₩30,491 | ₩29,089 | ₩29,730 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,451 | ₩30,965 | ₩28,354 | ₩29,690 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,673 | ₩31,466 | ₩27,553 | ₩30,785 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,182 | ₩30,051 | ₩27,580 | ₩27,887 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,086 | ₩29,383 | ₩27,086 | ₩29,369 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩26,899 | ₩28,702 | ₩26,752 | ₩27,727 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,647 | ₩28,047 | ₩25,750 | ₩27,486 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,099 | ₩28,808 | ₩26,084 | ₩28,621 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,551 | ₩27,446 | ₩24,788 | ₩26,859 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,843 | ₩28,795 | ₩25,590 | ₩27,553 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,296 | ₩26,364 | ₩25,082 | ₩26,298 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,550 | ₩25,777 | ₩24,601 | ₩25,763 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,777 | ₩26,511 | ₩24,909 | ₩25,363 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,575 | ₩26,591 | ₩24,040 | ₩25,803 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,252 | ₩24,695 | ₩23,252 | ₩24,441 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,750 | ₩26,030 | ₩22,812 | ₩23,533 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,174 | ₩26,525 | ₩23,947 | ₩26,044 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,870 | ₩25,930 | ₩23,479 | ₩24,201 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,211 | ₩25,843 | ₩22,211 | ₩25,723 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,438 | ₩23,439 | ₩21,449 | ₩22,558 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,491 | ₩22,638 | ₩21,329 | ₩21,957 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,251 | ₩22,438 | ₩20,782 | ₩22,318 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,505 | ₩22,505 | ₩21,610 | ₩22,237 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,328 | ₩22,505 | ₩19,767 | ₩22,491 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,166 | ₩20,581 | ₩18,581 | ₩20,328 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,606 | ₩20,488 | ₩18,725 | ₩18,845 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,369 | ₩21,443 | ₩19,473 | ₩20,034 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,436 | ₩21,763 | ₩21,142 | ₩21,583 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,408 | ₩21,703 | ₩19,232 | ₩21,116 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,488 | ₩20,848 | ₩19,206 | ₩20,675 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,368 | ₩20,701 | ₩19,700 | ₩20,461 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,384 | ₩22,384 | ₩20,434 | ₩20,474 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩21,917 | ₩22,705 | ₩21,917 | ₩22,451 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,823 | ₩22,798 | ₩21,436 | ₩21,917 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,705 | ₩23,219 | ₩22,131 | ₩22,184 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,533 | ₩24,161 | ₩22,945 | ₩22,945 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,506 | ₩23,960 | ₩22,625 | ₩23,493 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,264 | ₩24,707 | ₩21,770 | ₩23,266 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,798 | ₩23,386 | ₩22,104 | ₩22,932 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,878 | ₩22,892 | ₩22,171 | ₩22,732 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,131 | ₩23,373 | ₩21,476 | ₩22,919 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,159 | ₩23,159 | ₩21,236 | ₩22,037 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,810 | ₩22,732 | ₩20,942 | ₩22,625 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,436 | ₩23,333 | ₩20,955 | ₩21,863 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,862 | ₩21,395 | ₩20,675 | ₩21,222 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,047 | ₩21,810 | ₩20,047 | ₩21,369 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,117 | ₩22,117 | ₩18,805 | ₩20,141 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,211 | ₩22,291 | ₩20,808 | ₩22,077 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩23,974 | ₩23,974 | ₩21,664 | ₩22,157 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,720 | ₩24,454 | ₩23,626 | ₩23,773 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,109 | ₩25,256 | ₩23,199 | ₩23,960 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,348 | ₩25,186 | ₩24,040 | ₩24,802 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,284 | ₩26,284 | ₩24,321 | ₩24,615 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,204 | ₩26,725 | ₩26,151 | ₩26,551 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,525 | ₩27,833 | ₩25,870 | ₩26,258 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,712 | ₩26,992 | ₩25,777 | ₩26,765 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,712 | ₩27,924 | ₩25,466 | ₩26,685 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩23,934 | ₩26,672 | ₩23,239 | ₩25,977 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,025 | ₩24,895 | ₩22,979 | ₩24,294 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,783 | ₩23,613 | ₩21,236 | ₩22,838 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,368 | ₩23,513 | ₩20,034 | ₩22,745 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩19,980 | ₩20,341 | ₩19,232 | ₩20,207 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩18,979 | ₩20,448 | ₩18,698 | ₩19,606 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,630 | ₩19,132 | ₩17,389 | ₩19,072 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,177 | ₩18,484 | ₩16,708 | ₩17,696 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,471 | ₩19,139 | ₩17,974 | ₩18,484 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩17,977 | ₩18,311 | ₩17,296 | ₩17,937 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,030 | ₩18,191 | ₩17,650 | ₩17,870 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,282 | ₩18,244 | ₩17,282 | ₩17,883 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,469 | ₩17,716 | ₩16,868 | ₩17,095 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,030 | ₩18,338 | ₩17,389 | ₩17,416 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,097 | ₩18,805 | ₩17,930 | ₩18,498 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,897 | ₩18,418 | ₩17,576 | ₩18,044 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,137 | ₩18,476 | ₩17,269 | ₩17,843 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,817 | ₩18,108 | ₩16,762 | ₩17,763 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,738 | ₩18,922 | ₩17,202 | ₩17,696 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,461 | ₩22,024 | ₩18,765 | ₩18,898 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,566 | ₩21,075 | ₩19,459 | ₩20,755 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,204 | ₩19,927 | ₩18,164 | ₩19,700 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,149 | ₩19,753 | ₩16,755 | ₩18,431 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,705 | ₩17,663 | ₩14,424 | ₩16,174 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,299 | ₩19,299 | ₩15,145 | ₩15,159 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,897 | ₩19,620 | ₩17,763 | ₩18,965 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,002 | ₩18,378 | ₩16,655 | ₩17,897 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,867 | ₩17,229 | ₩15,856 | ₩17,015 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,518 | ₩15,439 | ₩14,184 | ₩15,426 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,025 | ₩15,373 | ₩14,464 | ₩14,865 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩14,999 | ₩15,560 | ₩14,852 | ₩15,079 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,000 | ₩16,000 | ₩13,623 | ₩14,999 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩18,952 | ₩18,965 | ₩15,767 | ₩16,254 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,112 | ₩19,633 | ₩18,070 | ₩18,952 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,832 | ₩20,274 | ₩18,257 | ₩19,126 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,057 | ₩20,087 | ₩17,670 | ₩18,752 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,227 | ₩18,324 | ₩15,666 | ₩18,191 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,359 | ₩16,975 | ₩14,999 | ₩16,361 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,560 | ₩15,960 | ₩14,585 | ₩14,691 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,690 | ₩15,012 | ₩13,596 | ₩14,932 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,130 | ₩14,625 | ₩12,995 | ₩13,623 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,478 | ₩15,279 | ₩14,064 | ₩14,491 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,015 | ₩16,281 | ₩8,975 | ₩14,691 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,693 | ₩8,267 | ₩7,626 | ₩8,120 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,294 | ₩8,468 | ₩7,666 | ₩7,853 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,466 | ₩8,267 | ₩7,426 | ₩8,160 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,626 | ₩7,724 | ₩6,978 | ₩7,506 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,706 | ₩7,960 | ₩7,493 | ₩7,853 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,054 | ₩8,214 | ₩7,372 | ₩7,533 | -6.47% | 31.5만 |
|---|