시장 데이터를 불러오는 중
전체 종목
알라우노스 테라퓨틱스 과거 주가
Alaunos Therapeutics, Inc. - Common Stock · TCRT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alaunos Therapeutics, Inc. - Common Stock · TCRT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,072 | ₩1,072 | ₩1,045 | ₩1,059 | -1.25% | 5만 |
| 2026.10.08 | ₩1,126 | ₩1,139 | ₩1,045 | ₩1,045 | -7.14% | 9만 |
| 2026.10.07 | ₩992 | ₩1,193 | ₩965 | ₩1,126 | +13.51% | 30.9만 |
| 2026.10.06 | ₩1,059 | ₩1,099 | ₩965 | ₩992 | -6.33% | 12.1만 |
| 2026.10.05 | ₩1,085 | ₩1,099 | ₩1,045 | ₩1,072 | -1.23% | 4.8만 |
| 2026.10.02 | ₩1,206 | ₩1,260 | ₩1,099 | ₩1,099 | -8.89% | 8.7만 |
| 2026.10.01 | ₩1,219 | ₩1,273 | ₩1,193 | ₩1,233 | +1.10% | 9.4만 |
| 2026.09.30 | ₩1,273 | ₩1,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,193 |
| -6.32% |
| 12.6만 |
| 2026.09.29 | ₩1,380 | ₩1,407 | ₩1,286 | ₩1,286 | -6.80% | 3.7만 |
|---|
| 2026.09.28 | ₩1,420 | ₩1,474 | ₩1,300 | ₩1,367 | -3.77% | 14.9만 |
|---|
| 2026.09.25 | ₩1,514 | ₩1,514 | ₩1,447 | ₩1,461 | -3.54% | 8.1만 |
|---|
| 2026.09.24 | ₩1,528 | ₩1,554 | ₩1,474 | ₩1,514 | -0.88% | 19.7만 |
|---|
| 2026.09.23 | ₩1,621 | ₩1,702 | ₩1,474 | ₩1,541 | -4.96% | 20.2만 |
|---|
| 2026.09.22 | ₩1,595 | ₩1,796 | ₩1,568 | ₩1,702 | +6.72% | 36.1만 |
|---|
| 2026.09.21 | ₩1,688 | ₩1,809 | ₩1,635 | ₩1,688 | 0.00% | 66.8만 |
|---|
| 2026.09.18 | ₩2,104 | ₩2,144 | ₩1,367 | ₩1,608 | -23.57% | 3276.5만 |
|---|
| 2026.09.17 | ₩1,809 | ₩2,211 | ₩1,729 | ₩2,144 | +18.52% | 1513.9만 |
|---|
| 2026.09.16 | ₩1,889 | ₩1,903 | ₩1,715 | ₩1,715 | -9.22% | 3.7만 |
|---|
| 2026.09.15 | ₩1,970 | ₩1,997 | ₩1,889 | ₩1,889 | -4.08% | 1.6만 |
|---|
| 2026.09.14 | ₩2,010 | ₩2,064 | ₩1,997 | ₩1,997 | -0.67% | 9.6천 |
|---|
| 2026.09.11 | ₩2,037 | ₩2,050 | ₩2,010 | ₩2,023 | -0.66% | 1.8만 |
|---|
| 2026.09.10 | ₩2,050 | ₩2,090 | ₩2,037 | ₩2,090 | +1.96% | 5.3천 |
|---|
| 2026.09.09 | ₩2,144 | ₩2,144 | ₩2,077 | ₩2,090 | -2.50% | 1.7만 |
|---|
| 2026.09.08 | ₩2,184 | ₩2,184 | ₩2,090 | ₩2,104 | -3.68% | 1.4만 |
|---|
| 2026.09.04 | ₩2,251 | ₩2,251 | ₩2,171 | ₩2,184 | -2.98% | 3.4천 |
|---|
| 2026.09.03 | ₩2,238 | ₩2,251 | ₩2,211 | ₩2,211 | -1.20% | 2.9천 |
|---|
| 2026.09.02 | ₩2,131 | ₩2,278 | ₩2,131 | ₩2,238 | +5.03% | 8.5천 |
|---|
| 2026.09.01 | ₩2,278 | ₩2,278 | ₩2,157 | ₩2,224 | -2.35% | 6.4천 |
|---|
| 2026.08.31 | ₩2,104 | ₩2,318 | ₩2,104 | ₩2,278 | +8.28% | 1.3만 |
|---|
| 2026.08.28 | ₩2,224 | ₩2,291 | ₩2,077 | ₩2,157 | -3.01% | 3.6만 |
|---|
| 2026.08.27 | ₩2,399 | ₩2,399 | ₩2,171 | ₩2,224 | -7.26% | 2.1만 |
|---|
| 2026.08.26 | ₩2,399 | ₩2,399 | ₩2,265 | ₩2,385 | -0.56% | 4.2천 |
|---|
| 2026.08.25 | ₩2,332 | ₩2,412 | ₩2,265 | ₩2,399 | +2.87% | 1.9만 |
|---|
| 2026.08.24 | ₩2,372 | ₩2,385 | ₩2,291 | ₩2,305 | -2.82% | 4.3천 |
|---|
| 2026.08.21 | ₩2,439 | ₩2,466 | ₩2,318 | ₩2,358 | -3.30% | 1.5만 |
|---|
| 2026.08.20 | ₩2,506 | ₩2,640 | ₩2,345 | ₩2,412 | -3.74% | 3.9만 |
|---|
| 2026.08.19 | ₩2,600 | ₩2,600 | ₩2,519 | ₩2,519 | -3.09% | 3.4천 |
|---|
| 2026.08.18 | ₩2,546 | ₩2,546 | ₩2,452 | ₩2,519 | -1.05% | 7.9천 |
|---|
| 2026.08.17 | ₩2,747 | ₩2,747 | ₩2,479 | ₩2,559 | -6.83% | 1.8만 |
|---|
| 2026.08.14 | ₩2,653 | ₩2,653 | ₩2,586 | ₩2,586 | -2.53% | 1.2만 |
|---|
| 2026.08.13 | ₩2,626 | ₩2,707 | ₩2,626 | ₩2,667 | +1.53% | 7.8천 |
|---|
| 2026.08.12 | ₩2,559 | ₩2,680 | ₩2,559 | ₩2,680 | +4.71% | 7.2천 |
|---|
| 2026.08.11 | ₩2,573 | ₩2,667 | ₩2,573 | ₩2,640 | +2.60% | 4.8천 |
|---|
| 2026.08.10 | ₩2,573 | ₩2,667 | ₩2,573 | ₩2,653 | +3.13% | 1만 |
|---|
| 2026.08.07 | ₩2,640 | ₩2,680 | ₩2,613 | ₩2,667 | +1.02% | 6.1천 |
|---|
| 2026.08.06 | ₩2,680 | ₩2,680 | ₩2,667 | ₩2,667 | -0.50% | 5천 |
|---|
| 2026.08.05 | ₩2,533 | ₩2,707 | ₩2,533 | ₩2,707 | +6.88% | 1.2만 |
|---|
| 2026.08.04 | ₩2,519 | ₩2,626 | ₩2,479 | ₩2,546 | +1.06% | 1.1만 |
|---|
| 2026.08.03 | ₩2,492 | ₩2,586 | ₩2,492 | ₩2,559 | +2.69% | 4.9천 |
|---|
| 2026.07.31 | ₩2,519 | ₩2,573 | ₩2,452 | ₩2,519 | 0.00% | 9.6천 |
|---|
| 2026.07.30 | ₩2,479 | ₩2,586 | ₩2,466 | ₩2,519 | +1.62% | 8.4천 |
|---|
| 2026.07.29 | ₩2,519 | ₩2,586 | ₩2,519 | ₩2,546 | +1.06% | 5.7천 |
|---|
| 2026.07.28 | ₩2,546 | ₩2,546 | ₩2,479 | ₩2,546 | 0.00% | 5.3천 |
|---|
| 2026.07.27 | ₩2,559 | ₩2,613 | ₩2,479 | ₩2,586 | +1.05% | 1.4만 |
|---|
| 2026.07.24 | ₩2,640 | ₩2,653 | ₩2,425 | ₩2,600 | -1.52% | 1.4만 |
|---|
| 2026.07.23 | ₩2,600 | ₩2,626 | ₩2,479 | ₩2,573 | -1.03% | 7.8천 |
|---|
| 2026.07.22 | ₩2,747 | ₩2,747 | ₩2,613 | ₩2,613 | -4.88% | 1만 |
|---|
| 2026.07.21 | ₩2,747 | ₩2,935 | ₩2,720 | ₩2,801 | +1.95% | 3만 |
|---|
| 2026.07.20 | ₩2,787 | ₩2,787 | ₩2,707 | ₩2,720 | -2.40% | 5.2천 |
|---|
| 2026.07.17 | ₩2,734 | ₩2,760 | ₩2,707 | ₩2,747 | +0.49% | 4.7천 |
|---|
| 2026.07.16 | ₩2,787 | ₩2,787 | ₩2,720 | ₩2,774 | -0.48% | 4.8천 |
|---|
| 2026.07.15 | ₩2,827 | ₩2,854 | ₩2,814 | ₩2,854 | +0.95% | 3.9천 |
|---|
| 2026.07.14 | ₩2,747 | ₩2,814 | ₩2,747 | ₩2,801 | +1.95% | 7.2천 |
|---|
| 2026.07.13 | ₩2,734 | ₩2,814 | ₩2,720 | ₩2,787 | +1.96% | 7.2천 |
|---|
| 2026.07.10 | ₩2,760 | ₩2,801 | ₩2,680 | ₩2,747 | -0.49% | 1.1만 |
|---|
| 2026.07.09 | ₩2,760 | ₩2,787 | ₩2,653 | ₩2,774 | +0.49% | 1.9만 |
|---|
| 2026.07.08 | ₩2,734 | ₩2,975 | ₩2,693 | ₩2,774 | +1.47% | 6.1만 |
|---|
| 2026.07.07 | ₩2,747 | ₩2,841 | ₩2,680 | ₩2,734 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩2,854 | ₩2,894 | ₩2,827 | ₩2,881 | +0.94% | 9.2천 |
|---|
| 2026.07.02 | ₩2,935 | ₩2,948 | ₩2,774 | ₩2,787 | -5.02% | 1.3만 |
|---|
| 2026.07.01 | ₩3,028 | ₩3,095 | ₩2,881 | ₩2,894 | -4.42% | 1.2만 |
|---|
| 2026.06.30 | ₩3,270 | ₩3,270 | ₩3,015 | ₩3,028 | -7.38% | 1.7만 |
|---|
| 2026.06.29 | ₩2,948 | ₩3,323 | ₩2,948 | ₩3,176 | +7.73% | 6.5만 |
|---|
| 2026.06.26 | ₩2,774 | ₩2,988 | ₩2,760 | ₩2,787 | +0.48% | 1.4만 |
|---|
| 2026.06.25 | ₩3,028 | ₩3,028 | ₩2,760 | ₩2,774 | -8.41% | 1.4만 |
|---|
| 2026.06.24 | ₩3,055 | ₩3,055 | ₩2,881 | ₩2,881 | -5.70% | 2.4천 |
|---|
| 2026.06.23 | ₩2,881 | ₩2,894 | ₩2,881 | ₩2,881 | 0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩2,908 | ₩2,921 | ₩2,894 | ₩2,894 | -0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩2,961 | ₩2,988 | ₩2,881 | ₩2,881 | -2.71% | 1.6만 |
|---|
| 2026.06.17 | ₩3,015 | ₩3,015 | ₩2,975 | ₩2,975 | -1.33% | 1.3천 |
|---|
| 2026.06.16 | ₩3,055 | ₩3,136 | ₩2,961 | ₩3,002 | -1.75% | 5.1천 |
|---|
| 2026.06.15 | ₩3,176 | ₩3,176 | ₩3,028 | ₩3,055 | -3.80% | 1.1만 |
|---|
| 2026.06.12 | ₩3,055 | ₩3,122 | ₩3,015 | ₩3,028 | -0.88% | 7.4천 |
|---|
| 2026.06.11 | ₩2,667 | ₩3,109 | ₩2,667 | ₩2,961 | +11.06% | 2.1만 |
|---|
| 2026.06.10 | ₩2,667 | ₩2,693 | ₩2,573 | ₩2,640 | -1.01% | 1.2만 |
|---|
| 2026.06.09 | ₩2,760 | ₩2,760 | ₩2,626 | ₩2,667 | -3.40% | 2.7만 |
|---|
| 2026.06.08 | ₩3,069 | ₩3,069 | ₩2,680 | ₩2,680 | -12.66% | 3.2만 |
|---|
| 2026.06.05 | ₩3,337 | ₩3,337 | ₩3,055 | ₩3,055 | -8.43% | 4.3만 |
|---|
| 2026.06.04 | ₩3,497 | ₩3,497 | ₩3,229 | ₩3,270 | -6.51% | 2.3만 |
|---|
| 2026.06.03 | ₩3,806 | ₩3,806 | ₩3,497 | ₩3,511 | -7.75% | 3.6만 |
|---|
| 2026.06.02 | ₩3,698 | ₩3,886 | ₩3,578 | ₩3,685 | -0.36% | 1.8만 |
|---|
| 2026.06.01 | ₩3,953 | ₩4,074 | ₩3,685 | ₩3,846 | -2.71% | 1.1만 |
|---|
| 2026.05.29 | ₩3,993 | ₩4,047 | ₩3,819 | ₩3,819 | -4.36% | 1.7만 |
|---|
| 2026.05.28 | ₩3,980 | ₩4,141 | ₩3,765 | ₩4,100 | +3.03% | 3.3만 |
|---|
| 2026.05.27 | ₩3,229 | ₩4,100 | ₩3,229 | ₩3,765 | +16.60% | 6.8만 |
|---|
| 2026.05.26 | ₩3,377 | ₩3,471 | ₩3,082 | ₩3,283 | -2.78% | 2.2만 |
|---|
| 2026.05.22 | ₩3,283 | ₩3,417 | ₩3,216 | ₩3,243 | -1.22% | 1.5만 |
|---|
| 2026.05.21 | ₩3,162 | ₩3,216 | ₩3,162 | ₩3,176 | +0.42% | 1.2만 |
|---|
| 2026.05.20 | ₩3,162 | ₩3,283 | ₩3,162 | ₩3,216 | +1.69% | 4.5천 |
|---|
| 2026.05.19 | ₩3,310 | ₩3,417 | ₩3,149 | ₩3,350 | +1.21% | 2만 |
|---|
| 2026.05.18 | ₩3,390 | ₩3,538 | ₩3,296 | ₩3,296 | -2.77% | 2.6만 |
|---|
| 2026.05.15 | ₩3,430 | ₩3,444 | ₩3,310 | ₩3,310 | -3.52% | 8.5천 |
|---|
| 2026.05.14 | ₩3,390 | ₩3,390 | ₩3,377 | ₩3,377 | -0.40% | 3.2천 |
|---|
| 2026.05.13 | ₩3,497 | ₩3,497 | ₩3,377 | ₩3,377 | -3.45% | 1.2만 |
|---|
| 2026.05.12 | ₩3,484 | ₩3,551 | ₩3,457 | ₩3,524 | +1.15% | 6.3천 |
|---|
| 2026.05.11 | ₩3,524 | ₩3,551 | ₩3,484 | ₩3,524 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩3,511 | ₩3,511 | ₩3,457 | ₩3,457 | -1.53% | 3.2천 |
|---|
| 2026.05.07 | ₩3,645 | ₩3,645 | ₩3,551 | ₩3,578 | -1.84% | 4.2천 |
|---|
| 2026.05.06 | ₩3,497 | ₩3,873 | ₩3,484 | ₩3,524 | +0.77% | 1.9만 |
|---|
| 2026.05.05 | ₩3,538 | ₩3,564 | ₩3,417 | ₩3,497 | -1.14% | 2.7천 |
|---|
| 2026.05.04 | ₩3,457 | ₩3,457 | ₩3,390 | ₩3,390 | -1.94% | 2.8천 |
|---|
| 2026.05.01 | ₩3,471 | ₩3,631 | ₩3,350 | ₩3,497 | +0.77% | 1.2만 |
|---|
| 2026.04.30 | ₩3,350 | ₩3,417 | ₩3,323 | ₩3,417 | +2.00% | 6.5천 |
|---|
| 2026.04.29 | ₩3,538 | ₩3,538 | ₩3,337 | ₩3,430 | -3.03% | 1.1만 |
|---|
| 2026.04.28 | ₩3,618 | ₩3,618 | ₩3,176 | ₩3,471 | -4.07% | 3.8만 |
|---|
| 2026.04.27 | ₩3,631 | ₩3,712 | ₩3,578 | ₩3,618 | -0.37% | 1만 |
|---|
| 2026.04.24 | ₩3,752 | ₩3,752 | ₩3,618 | ₩3,698 | -1.43% | 1.7만 |
|---|
| 2026.04.23 | ₩3,752 | ₩3,765 | ₩3,685 | ₩3,698 | -1.43% | 5.2천 |
|---|
| 2026.04.22 | ₩3,739 | ₩3,819 | ₩3,658 | ₩3,658 | -2.15% | 8.8천 |
|---|
| 2026.04.21 | ₩3,752 | ₩3,779 | ₩3,672 | ₩3,725 | -0.71% | 2만 |
|---|
| 2026.04.20 | ₩3,966 | ₩3,966 | ₩3,779 | ₩3,806 | -4.05% | 7.3천 |
|---|
| 2026.04.17 | ₩3,873 | ₩3,913 | ₩3,712 | ₩3,913 | +1.04% | 1.1만 |
|---|
| 2026.04.16 | ₩3,980 | ₩4,007 | ₩3,698 | ₩3,792 | -4.71% | 1.4만 |
|---|
| 2026.04.15 | ₩3,980 | ₩4,047 | ₩3,859 | ₩3,873 | -2.69% | 2.2만 |
|---|
| 2026.04.14 | ₩3,953 | ₩4,114 | ₩3,806 | ₩4,007 | +1.36% | 3.1만 |
|---|
| 2026.04.13 | ₩4,154 | ₩4,154 | ₩3,846 | ₩3,966 | -4.52% | 8.9천 |
|---|
| 2026.04.10 | ₩3,752 | ₩4,060 | ₩3,725 | ₩3,873 | +3.21% | 3.1만 |
|---|
| 2026.04.09 | ₩3,899 | ₩4,208 | ₩3,792 | ₩3,792 | -2.75% | 9.1천 |
|---|
| 2026.04.08 | ₩3,913 | ₩3,913 | ₩3,806 | ₩3,899 | -0.34% | 7.6천 |
|---|
| 2026.04.07 | ₩3,819 | ₩4,007 | ₩3,806 | ₩3,913 | +2.46% | 6.8천 |
|---|
| 2026.04.06 | ₩3,886 | ₩4,020 | ₩3,618 | ₩3,846 | -1.03% | 1.5만 |
|---|
| 2026.04.02 | ₩4,221 | ₩4,221 | ₩3,886 | ₩3,926 | -6.98% | 1.7만 |
|---|
| 2026.04.01 | ₩3,846 | ₩4,208 | ₩3,846 | ₩3,953 | +2.79% | 1.6만 |
|---|
| 2026.03.31 | ₩3,792 | ₩4,007 | ₩3,578 | ₩3,832 | +1.06% | 5.1만 |
|---|
| 2026.03.30 | ₩3,980 | ₩4,033 | ₩3,765 | ₩3,779 | -5.05% | 4.5만 |
|---|
| 2026.03.27 | ₩3,980 | ₩4,087 | ₩3,926 | ₩3,993 | +0.34% | 1만 |
|---|
| 2026.03.26 | ₩4,060 | ₩4,154 | ₩3,859 | ₩4,033 | -0.66% | 1.9만 |
|---|
| 2026.03.25 | ₩4,435 | ₩4,435 | ₩4,033 | ₩4,033 | -9.06% | 2만 |
|---|
| 2026.03.24 | ₩4,422 | ₩4,422 | ₩4,114 | ₩4,208 | -4.85% | 2만 |
|---|
| 2026.03.23 | ₩4,315 | ₩4,355 | ₩4,234 | ₩4,288 | -0.62% | 3.2천 |
|---|
| 2026.03.20 | ₩4,368 | ₩4,435 | ₩4,154 | ₩4,315 | -1.23% | 2.9만 |
|---|
| 2026.03.19 | ₩4,516 | ₩4,516 | ₩4,181 | ₩4,435 | -1.78% | 1.1만 |
|---|
| 2026.03.18 | ₩4,181 | ₩4,449 | ₩4,127 | ₩4,382 | +4.81% | 1.2만 |
|---|
| 2026.03.17 | ₩4,221 | ₩4,422 | ₩4,060 | ₩4,181 | -0.95% | 9천 |
|---|
| 2026.03.16 | ₩4,556 | ₩4,650 | ₩4,368 | ₩4,368 | -4.12% | 4.9천 |
|---|
| 2026.03.13 | ₩4,328 | ₩4,462 | ₩3,993 | ₩4,422 | +2.17% | 1.9만 |
|---|
| 2026.03.12 | ₩4,636 | ₩4,690 | ₩4,275 | ₩4,275 | -7.80% | 1.8만 |
|---|
| 2026.03.11 | ₩4,650 | ₩4,797 | ₩4,583 | ₩4,650 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩4,757 | ₩4,891 | ₩4,677 | ₩4,677 | -1.69% | 7.5천 |
|---|
| 2026.03.09 | ₩4,891 | ₩4,891 | ₩4,677 | ₩4,891 | 0.00% | 1.1만 |
|---|
| 2026.03.06 | ₩4,556 | ₩4,958 | ₩4,315 | ₩4,837 | +6.18% | 2.6만 |
|---|
| 2026.03.05 | ₩4,395 | ₩4,610 | ₩4,355 | ₩4,569 | +3.96% | 7.6천 |
|---|
| 2026.03.04 | ₩4,449 | ₩4,556 | ₩4,275 | ₩4,502 | +1.20% | 2.7만 |
|---|
| 2026.03.03 | ₩4,355 | ₩4,543 | ₩4,181 | ₩4,489 | +3.08% | 1.4만 |
|---|
| 2026.03.02 | ₩4,167 | ₩4,516 | ₩4,141 | ₩4,449 | +6.75% | 4.2만 |
|---|
| 2026.02.27 | ₩4,100 | ₩4,476 | ₩4,100 | ₩4,275 | +4.25% | 1.7만 |
|---|
| 2026.02.26 | ₩4,087 | ₩4,275 | ₩4,087 | ₩4,208 | +2.95% | 9.8천 |
|---|
| 2026.02.25 | ₩3,966 | ₩4,409 | ₩3,966 | ₩4,194 | +5.74% | 4.7만 |
|---|
| 2026.02.24 | ₩3,712 | ₩3,819 | ₩3,551 | ₩3,819 | +2.89% | 2만 |
|---|
| 2026.02.23 | ₩3,672 | ₩3,712 | ₩3,551 | ₩3,712 | +1.09% | 3.7천 |
|---|
| 2026.02.20 | ₩3,404 | ₩3,725 | ₩3,404 | ₩3,645 | +7.09% | 6.7천 |
|---|
| 2026.02.19 | ₩3,578 | ₩3,578 | ₩3,350 | ₩3,484 | -2.62% | 1.5만 |
|---|
| 2026.02.18 | ₩3,444 | ₩3,591 | ₩3,417 | ₩3,457 | +0.39% | 4.5천 |
|---|
| 2026.02.17 | ₩3,430 | ₩3,658 | ₩3,430 | ₩3,457 | +0.78% | 5.9천 |
|---|
| 2026.02.13 | ₩3,430 | ₩3,551 | ₩3,390 | ₩3,444 | +0.39% | 8.6천 |
|---|
| 2026.02.12 | ₩3,591 | ₩3,645 | ₩3,350 | ₩3,497 | -2.61% | 3.5천 |
|---|
| 2026.02.11 | ₩3,725 | ₩3,739 | ₩3,471 | ₩3,538 | -5.04% | 7.3천 |
|---|
| 2026.02.10 | ₩3,564 | ₩3,725 | ₩3,564 | ₩3,645 | +2.26% | 4.4천 |
|---|
| 2026.02.09 | ₩3,605 | ₩3,605 | ₩3,377 | ₩3,605 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩3,203 | ₩3,618 | ₩3,203 | ₩3,524 | +10.04% | 2.1만 |
|---|
| 2026.02.05 | ₩3,229 | ₩3,337 | ₩3,136 | ₩3,136 | -2.90% | 1.8만 |
|---|
| 2026.02.04 | ₩3,564 | ₩3,618 | ₩3,189 | ₩3,283 | -7.89% | 2.5만 |
|---|
| 2026.02.03 | ₩3,685 | ₩3,685 | ₩3,457 | ₩3,457 | -6.18% | 9.9천 |
|---|
| 2026.02.02 | ₩3,551 | ₩3,698 | ₩3,538 | ₩3,685 | +3.77% | 1.3만 |
|---|
| 2026.01.30 | ₩3,725 | ₩3,725 | ₩3,484 | ₩3,524 | -5.40% | 3.8만 |
|---|
| 2026.01.29 | ₩3,792 | ₩3,792 | ₩3,631 | ₩3,685 | -2.83% | 6.1천 |
|---|
| 2026.01.28 | ₩3,819 | ₩3,940 | ₩3,725 | ₩3,725 | -2.46% | 1.3만 |
|---|
| 2026.01.27 | ₩3,940 | ₩4,047 | ₩3,886 | ₩3,953 | +0.34% | 1.6만 |
|---|
| 2026.01.26 | ₩3,913 | ₩4,020 | ₩3,899 | ₩3,926 | +0.34% | 9.5천 |
|---|
| 2026.01.23 | ₩3,980 | ₩4,033 | ₩3,873 | ₩3,926 | -1.35% | 1.7만 |
|---|
| 2026.01.22 | ₩4,047 | ₩4,087 | ₩3,846 | ₩3,873 | -4.30% | 1.8만 |
|---|
| 2026.01.21 | ₩3,953 | ₩4,020 | ₩3,752 | ₩4,020 | +1.69% | 1.7만 |
|---|
| 2026.01.20 | ₩4,020 | ₩4,020 | ₩3,886 | ₩3,899 | -3.00% | 1.5만 |
|---|
| 2026.01.16 | ₩3,752 | ₩4,127 | ₩3,752 | ₩4,127 | +10.00% | 9.1천 |
|---|
| 2026.01.15 | ₩3,672 | ₩3,846 | ₩3,538 | ₩3,765 | +2.55% | 1.7만 |
|---|
| 2026.01.14 | ₩3,511 | ₩3,698 | ₩3,511 | ₩3,672 | +4.58% | 1.4만 |
|---|
| 2026.01.13 | ₩3,873 | ₩3,913 | ₩3,484 | ₩3,511 | -9.34% | 5.8만 |
|---|
| 2026.01.12 | ₩4,261 | ₩4,275 | ₩3,819 | ₩3,819 | -10.38% | 4.5만 |
|---|
| 2026.01.09 | ₩4,797 | ₩4,891 | ₩3,859 | ₩4,221 | -12.01% | 5.1만 |
|---|
| 2026.01.08 | ₩4,422 | ₩5,414 | ₩4,248 | ₩4,744 | +7.27% | 16.2만 |
|---|
| 2026.01.07 | ₩4,328 | ₩4,435 | ₩4,288 | ₩4,342 | +0.31% | 1.5만 |
|---|
| 2026.01.06 | ₩4,342 | ₩4,435 | ₩4,288 | ₩4,288 | -1.23% | 1.2만 |
|---|
| 2026.01.05 | ₩4,261 | ₩4,382 | ₩4,234 | ₩4,382 | +2.83% | 9.3천 |
|---|
| 2026.01.02 | ₩4,395 | ₩4,476 | ₩4,234 | ₩4,395 | 0.00% | 3.7만 |
|---|
| 2025.12.31 | ₩4,476 | ₩4,476 | ₩4,194 | ₩4,328 | -3.29% | 5.4만 |
|---|
| 2025.12.30 | ₩4,569 | ₩4,623 | ₩4,395 | ₩4,516 | -1.17% | 2.3만 |
|---|
| 2025.12.29 | ₩4,368 | ₩4,623 | ₩4,368 | ₩4,610 | +5.52% | 2.8만 |
|---|
| 2025.12.26 | ₩4,663 | ₩4,663 | ₩4,060 | ₩4,328 | -7.18% | 8.3만 |
|---|
| 2025.12.24 | ₩4,636 | ₩4,744 | ₩4,502 | ₩4,717 | +1.73% | 1.4만 |
|---|
| 2025.12.23 | ₩4,797 | ₩4,891 | ₩4,543 | ₩4,556 | -5.03% | 2.8만 |
|---|
| 2025.12.22 | ₩4,744 | ₩5,012 | ₩4,569 | ₩4,864 | +2.54% | 4.8만 |
|---|
| 2025.12.19 | ₩5,333 | ₩5,373 | ₩4,435 | ₩4,770 | -10.55% | 18.9만 |
|---|
| 2025.12.18 | ₩5,454 | ₩5,574 | ₩5,293 | ₩5,333 | -2.21% | 4.8만 |
|---|
| 2025.12.17 | ₩5,749 | ₩5,802 | ₩5,253 | ₩5,360 | -6.76% | 7.8만 |
|---|
| 2025.12.16 | ₩5,695 | ₩5,923 | ₩5,561 | ₩5,842 | +2.59% | 4.8만 |
|---|
| 2025.12.15 | ₩5,695 | ₩6,017 | ₩5,534 | ₩5,641 | -0.94% | 5.1만 |
|---|
| 2025.12.12 | ₩5,574 | ₩6,030 | ₩5,494 | ₩5,708 | +2.40% | 5.1만 |
|---|
| 2025.12.11 | ₩5,655 | ₩5,923 | ₩5,641 | ₩5,722 | +1.18% | 3.6만 |
|---|
| 2025.12.10 | ₩5,293 | ₩5,923 | ₩5,226 | ₩5,775 | +9.11% | 5.2만 |
|---|
| 2025.12.09 | ₩5,360 | ₩5,574 | ₩5,186 | ₩5,347 | -0.25% | 12.6만 |
|---|
| 2025.12.08 | ₩4,837 | ₩5,481 | ₩4,837 | ₩5,481 | +13.30% | 7.2만 |
|---|
| 2025.12.05 | ₩4,529 | ₩5,052 | ₩4,328 | ₩4,837 | +6.80% | 6.2만 |
|---|
| 2025.12.04 | ₩4,703 | ₩4,945 | ₩4,636 | ₩4,811 | +2.28% | 2.9만 |
|---|
| 2025.12.03 | ₩4,422 | ₩4,878 | ₩4,275 | ₩4,770 | +7.88% | 7.6만 |
|---|
| 2025.12.02 | ₩3,913 | ₩4,435 | ₩3,913 | ₩4,395 | +12.33% | 4.2만 |
|---|
| 2025.12.01 | ₩4,409 | ₩4,409 | ₩3,832 | ₩3,993 | -9.42% | 16.1만 |
|---|
| 2025.11.28 | ₩4,583 | ₩4,583 | ₩4,261 | ₩4,476 | -2.34% | 2.2만 |
|---|
| 2025.11.26 | ₩4,583 | ₩4,717 | ₩4,462 | ₩4,502 | -1.75% | 3.1만 |
|---|
| 2025.11.25 | ₩4,449 | ₩4,703 | ₩4,368 | ₩4,623 | +3.92% | 4.8만 |
|---|
| 2025.11.24 | ₩4,127 | ₩4,583 | ₩4,074 | ₩4,502 | +9.09% | 6.5만 |
|---|
| 2025.11.21 | ₩4,596 | ₩4,703 | ₩4,154 | ₩4,234 | -7.87% | 5.4만 |
|---|
| 2025.11.20 | ₩4,409 | ₩5,038 | ₩4,234 | ₩4,757 | +7.90% | 14만 |
|---|
| 2025.11.19 | ₩4,502 | ₩4,502 | ₩4,288 | ₩4,435 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩4,181 | ₩4,650 | ₩4,087 | ₩4,476 | +7.05% | 10.1만 |
|---|
| 2025.11.17 | ₩4,007 | ₩4,462 | ₩3,873 | ₩4,315 | +7.69% | 9.2만 |
|---|
| 2025.11.14 | ₩3,712 | ₩4,100 | ₩3,712 | ₩3,980 | +7.22% | 3.5만 |
|---|
| 2025.11.13 | ₩3,953 | ₩4,100 | ₩3,605 | ₩3,819 | -3.39% | 3.9만 |
|---|
| 2025.11.12 | ₩3,926 | ₩4,221 | ₩3,859 | ₩4,007 | +2.05% | 4.6만 |
|---|
| 2025.11.11 | ₩3,337 | ₩4,020 | ₩3,337 | ₩3,792 | +13.65% | 11.9만 |
|---|
| 2025.11.10 | ₩3,243 | ₩3,430 | ₩3,162 | ₩3,390 | +4.55% | 2.6만 |
|---|
| 2025.11.07 | ₩3,216 | ₩3,471 | ₩3,109 | ₩3,296 | +2.50% | 2.2만 |
|---|
| 2025.11.06 | ₩3,363 | ₩3,538 | ₩3,283 | ₩3,296 | -1.99% | 2만 |
|---|
| 2025.11.05 | ₩3,377 | ₩3,497 | ₩3,296 | ₩3,363 | -0.40% | 2.3만 |
|---|
| 2025.11.04 | ₩3,551 | ₩3,605 | ₩3,377 | ₩3,377 | -4.91% | 2.8만 |
|---|
| 2025.11.03 | ₩3,551 | ₩3,698 | ₩3,511 | ₩3,631 | +2.26% | 1.9만 |
|---|
| 2025.10.31 | ₩3,631 | ₩3,779 | ₩3,551 | ₩3,645 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩3,712 | ₩3,739 | ₩3,524 | ₩3,591 | -3.25% | 3.6만 |
|---|
| 2025.10.29 | ₩3,658 | ₩3,672 | ₩3,511 | ₩3,645 | -0.37% | 2.3만 |
|---|
| 2025.10.28 | ₩3,792 | ₩3,806 | ₩3,605 | ₩3,605 | -4.95% | 2.5만 |
|---|
| 2025.10.27 | ₩3,779 | ₩3,886 | ₩3,752 | ₩3,873 | +2.48% | 2.9만 |
|---|
| 2025.10.24 | ₩3,631 | ₩3,886 | ₩3,618 | ₩3,779 | +4.06% | 5만 |
|---|
| 2025.10.23 | ₩3,404 | ₩3,752 | ₩3,404 | ₩3,631 | +6.69% | 2.7만 |
|---|
| 2025.10.22 | ₩3,457 | ₩3,618 | ₩3,363 | ₩3,430 | -0.78% | 8.2만 |
|---|
| 2025.10.21 | ₩4,127 | ₩4,127 | ₩3,645 | ₩3,712 | -10.06% | 7.6만 |
|---|
| 2025.10.20 | ₩4,114 | ₩4,234 | ₩4,047 | ₩4,127 | +0.33% | 6.5만 |
|---|
| 2025.10.17 | ₩4,074 | ₩4,221 | ₩4,033 | ₩4,114 | +0.99% | 4.9만 |
|---|
| 2025.10.16 | ₩4,208 | ₩4,382 | ₩4,100 | ₩4,154 | -1.27% | 8.3만 |
|---|
| 2025.10.15 | ₩4,516 | ₩4,529 | ₩4,127 | ₩4,275 | -5.34% | 8.5만 |
|---|
| 2025.10.14 | ₩4,288 | ₩4,811 | ₩4,208 | ₩4,610 | +7.50% | 13만 |
|---|
| 2025.10.13 | ₩4,087 | ₩4,556 | ₩4,047 | ₩4,368 | +6.89% | 13.4만 |
|---|
| 2025.10.10 | ₩4,516 | ₩4,690 | ₩4,127 | ₩4,663 | +3.26% | 38.6만 |
|---|