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 | ₩1,067 | ₩1,067 | ₩1,040 | ₩1,054 | -1.25% | 5만 |
| 2026.10.08 | ₩1,120 | ₩1,134 | ₩1,040 | ₩1,040 | -7.14% | 9만 |
| 2026.10.07 | ₩987 | ₩1,187 | ₩960 | ₩1,120 | +13.51% | 30.9만 |
| 2026.10.06 | ₩1,054 | ₩1,094 | ₩960 | ₩987 | -6.33% | 12.1만 |
| 2026.10.05 | ₩1,080 | ₩1,094 | ₩1,040 | ₩1,067 | -1.23% | 4.8만 |
| 2026.10.02 | ₩1,200 | ₩1,254 | ₩1,094 | ₩1,094 | -8.89% | 8.7만 |
| 2026.10.01 | ₩1,214 | ₩1,267 | ₩1,187 | ₩1,227 | +1.10% | 9.4만 |
| 2026.09.30 | ₩1,267 | ₩1,334 | ₩1,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,187 |
| -6.32% |
| 12.6만 |
| 2026.09.29 | ₩1,374 | ₩1,400 | ₩1,280 | ₩1,280 | -6.80% | 3.7만 |
|---|
| 2026.09.28 | ₩1,414 | ₩1,467 | ₩1,294 | ₩1,360 | -3.77% | 14.9만 |
|---|
| 2026.09.25 | ₩1,507 | ₩1,507 | ₩1,440 | ₩1,454 | -3.54% | 8.1만 |
|---|
| 2026.09.24 | ₩1,520 | ₩1,547 | ₩1,467 | ₩1,507 | -0.88% | 19.7만 |
|---|
| 2026.09.23 | ₩1,614 | ₩1,694 | ₩1,467 | ₩1,534 | -4.96% | 20.2만 |
|---|
| 2026.09.22 | ₩1,587 | ₩1,787 | ₩1,560 | ₩1,694 | +6.72% | 36.1만 |
|---|
| 2026.09.21 | ₩1,680 | ₩1,800 | ₩1,627 | ₩1,680 | 0.00% | 66.8만 |
|---|
| 2026.09.18 | ₩2,094 | ₩2,134 | ₩1,360 | ₩1,600 | -23.57% | 3276.5만 |
|---|
| 2026.09.17 | ₩1,800 | ₩2,201 | ₩1,720 | ₩2,134 | +18.52% | 1513.9만 |
|---|
| 2026.09.16 | ₩1,880 | ₩1,894 | ₩1,707 | ₩1,707 | -9.22% | 3.7만 |
|---|
| 2026.09.15 | ₩1,960 | ₩1,987 | ₩1,880 | ₩1,880 | -4.08% | 1.6만 |
|---|
| 2026.09.14 | ₩2,000 | ₩2,054 | ₩1,987 | ₩1,987 | -0.67% | 9.6천 |
|---|
| 2026.09.11 | ₩2,027 | ₩2,040 | ₩2,000 | ₩2,014 | -0.66% | 1.8만 |
|---|
| 2026.09.10 | ₩2,040 | ₩2,080 | ₩2,027 | ₩2,080 | +1.96% | 5.3천 |
|---|
| 2026.09.09 | ₩2,134 | ₩2,134 | ₩2,067 | ₩2,080 | -2.50% | 1.7만 |
|---|
| 2026.09.08 | ₩2,174 | ₩2,174 | ₩2,080 | ₩2,094 | -3.68% | 1.4만 |
|---|
| 2026.09.04 | ₩2,241 | ₩2,241 | ₩2,161 | ₩2,174 | -2.98% | 3.4천 |
|---|
| 2026.09.03 | ₩2,227 | ₩2,241 | ₩2,201 | ₩2,201 | -1.20% | 2.9천 |
|---|
| 2026.09.02 | ₩2,121 | ₩2,267 | ₩2,121 | ₩2,227 | +5.03% | 8.5천 |
|---|
| 2026.09.01 | ₩2,267 | ₩2,267 | ₩2,147 | ₩2,214 | -2.35% | 6.4천 |
|---|
| 2026.08.31 | ₩2,094 | ₩2,307 | ₩2,094 | ₩2,267 | +8.28% | 1.3만 |
|---|
| 2026.08.28 | ₩2,214 | ₩2,281 | ₩2,067 | ₩2,147 | -3.01% | 3.6만 |
|---|
| 2026.08.27 | ₩2,387 | ₩2,387 | ₩2,161 | ₩2,214 | -7.26% | 2.1만 |
|---|
| 2026.08.26 | ₩2,387 | ₩2,387 | ₩2,254 | ₩2,374 | -0.56% | 4.2천 |
|---|
| 2026.08.25 | ₩2,321 | ₩2,401 | ₩2,254 | ₩2,387 | +2.87% | 1.9만 |
|---|
| 2026.08.24 | ₩2,361 | ₩2,374 | ₩2,281 | ₩2,294 | -2.82% | 4.3천 |
|---|
| 2026.08.21 | ₩2,427 | ₩2,454 | ₩2,307 | ₩2,347 | -3.30% | 1.5만 |
|---|
| 2026.08.20 | ₩2,494 | ₩2,627 | ₩2,334 | ₩2,401 | -3.74% | 3.9만 |
|---|
| 2026.08.19 | ₩2,587 | ₩2,587 | ₩2,507 | ₩2,507 | -3.09% | 3.4천 |
|---|
| 2026.08.18 | ₩2,534 | ₩2,534 | ₩2,441 | ₩2,507 | -1.05% | 7.9천 |
|---|
| 2026.08.17 | ₩2,734 | ₩2,734 | ₩2,467 | ₩2,547 | -6.83% | 1.8만 |
|---|
| 2026.08.14 | ₩2,641 | ₩2,641 | ₩2,574 | ₩2,574 | -2.53% | 1.2만 |
|---|
| 2026.08.13 | ₩2,614 | ₩2,694 | ₩2,614 | ₩2,654 | +1.53% | 7.8천 |
|---|
| 2026.08.12 | ₩2,547 | ₩2,667 | ₩2,547 | ₩2,667 | +4.71% | 7.2천 |
|---|
| 2026.08.11 | ₩2,561 | ₩2,654 | ₩2,561 | ₩2,627 | +2.60% | 4.8천 |
|---|
| 2026.08.10 | ₩2,561 | ₩2,654 | ₩2,561 | ₩2,641 | +3.13% | 1만 |
|---|
| 2026.08.07 | ₩2,627 | ₩2,667 | ₩2,601 | ₩2,654 | +1.02% | 6.1천 |
|---|
| 2026.08.06 | ₩2,667 | ₩2,667 | ₩2,654 | ₩2,654 | -0.50% | 5천 |
|---|
| 2026.08.05 | ₩2,521 | ₩2,694 | ₩2,521 | ₩2,694 | +6.88% | 1.2만 |
|---|
| 2026.08.04 | ₩2,507 | ₩2,614 | ₩2,467 | ₩2,534 | +1.06% | 1.1만 |
|---|
| 2026.08.03 | ₩2,481 | ₩2,574 | ₩2,481 | ₩2,547 | +2.69% | 4.9천 |
|---|
| 2026.07.31 | ₩2,507 | ₩2,561 | ₩2,441 | ₩2,507 | 0.00% | 9.6천 |
|---|
| 2026.07.30 | ₩2,467 | ₩2,574 | ₩2,454 | ₩2,507 | +1.62% | 8.4천 |
|---|
| 2026.07.29 | ₩2,507 | ₩2,574 | ₩2,507 | ₩2,534 | +1.06% | 5.7천 |
|---|
| 2026.07.28 | ₩2,534 | ₩2,534 | ₩2,467 | ₩2,534 | 0.00% | 5.3천 |
|---|
| 2026.07.27 | ₩2,547 | ₩2,601 | ₩2,467 | ₩2,574 | +1.05% | 1.4만 |
|---|
| 2026.07.24 | ₩2,627 | ₩2,641 | ₩2,414 | ₩2,587 | -1.52% | 1.4만 |
|---|
| 2026.07.23 | ₩2,587 | ₩2,614 | ₩2,467 | ₩2,561 | -1.03% | 7.8천 |
|---|
| 2026.07.22 | ₩2,734 | ₩2,734 | ₩2,601 | ₩2,601 | -4.88% | 1만 |
|---|
| 2026.07.21 | ₩2,734 | ₩2,921 | ₩2,707 | ₩2,787 | +1.95% | 3만 |
|---|
| 2026.07.20 | ₩2,774 | ₩2,774 | ₩2,694 | ₩2,707 | -2.40% | 5.2천 |
|---|
| 2026.07.17 | ₩2,721 | ₩2,747 | ₩2,694 | ₩2,734 | +0.49% | 4.7천 |
|---|
| 2026.07.16 | ₩2,774 | ₩2,774 | ₩2,707 | ₩2,761 | -0.48% | 4.8천 |
|---|
| 2026.07.15 | ₩2,814 | ₩2,841 | ₩2,801 | ₩2,841 | +0.95% | 3.9천 |
|---|
| 2026.07.14 | ₩2,734 | ₩2,801 | ₩2,734 | ₩2,787 | +1.95% | 7.2천 |
|---|
| 2026.07.13 | ₩2,721 | ₩2,801 | ₩2,707 | ₩2,774 | +1.96% | 7.2천 |
|---|
| 2026.07.10 | ₩2,747 | ₩2,787 | ₩2,667 | ₩2,734 | -0.49% | 1.1만 |
|---|
| 2026.07.09 | ₩2,747 | ₩2,774 | ₩2,641 | ₩2,761 | +0.49% | 1.9만 |
|---|
| 2026.07.08 | ₩2,721 | ₩2,961 | ₩2,681 | ₩2,761 | +1.47% | 6.1만 |
|---|
| 2026.07.07 | ₩2,734 | ₩2,827 | ₩2,667 | ₩2,721 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩2,841 | ₩2,881 | ₩2,814 | ₩2,867 | +0.94% | 9.2천 |
|---|
| 2026.07.02 | ₩2,921 | ₩2,934 | ₩2,761 | ₩2,774 | -5.02% | 1.3만 |
|---|
| 2026.07.01 | ₩3,014 | ₩3,081 | ₩2,867 | ₩2,881 | -4.42% | 1.2만 |
|---|
| 2026.06.30 | ₩3,254 | ₩3,254 | ₩3,001 | ₩3,014 | -7.38% | 1.7만 |
|---|
| 2026.06.29 | ₩2,934 | ₩3,307 | ₩2,934 | ₩3,161 | +7.73% | 6.5만 |
|---|
| 2026.06.26 | ₩2,761 | ₩2,974 | ₩2,747 | ₩2,774 | +0.48% | 1.4만 |
|---|
| 2026.06.25 | ₩3,014 | ₩3,014 | ₩2,747 | ₩2,761 | -8.41% | 1.4만 |
|---|
| 2026.06.24 | ₩3,041 | ₩3,041 | ₩2,867 | ₩2,867 | -5.70% | 2.4천 |
|---|
| 2026.06.23 | ₩2,867 | ₩2,881 | ₩2,867 | ₩2,867 | 0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩2,894 | ₩2,907 | ₩2,881 | ₩2,881 | -0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩2,947 | ₩2,974 | ₩2,867 | ₩2,867 | -2.71% | 1.6만 |
|---|
| 2026.06.17 | ₩3,001 | ₩3,001 | ₩2,961 | ₩2,961 | -1.33% | 1.3천 |
|---|
| 2026.06.16 | ₩3,041 | ₩3,121 | ₩2,947 | ₩2,987 | -1.75% | 5.1천 |
|---|
| 2026.06.15 | ₩3,161 | ₩3,161 | ₩3,014 | ₩3,041 | -3.80% | 1.1만 |
|---|
| 2026.06.12 | ₩3,041 | ₩3,107 | ₩3,001 | ₩3,014 | -0.88% | 7.4천 |
|---|
| 2026.06.11 | ₩2,654 | ₩3,094 | ₩2,654 | ₩2,947 | +11.06% | 2.1만 |
|---|
| 2026.06.10 | ₩2,654 | ₩2,681 | ₩2,561 | ₩2,627 | -1.01% | 1.2만 |
|---|
| 2026.06.09 | ₩2,747 | ₩2,747 | ₩2,614 | ₩2,654 | -3.40% | 2.7만 |
|---|
| 2026.06.08 | ₩3,054 | ₩3,054 | ₩2,667 | ₩2,667 | -12.66% | 3.2만 |
|---|
| 2026.06.05 | ₩3,321 | ₩3,321 | ₩3,041 | ₩3,041 | -8.43% | 4.3만 |
|---|
| 2026.06.04 | ₩3,481 | ₩3,481 | ₩3,214 | ₩3,254 | -6.51% | 2.3만 |
|---|
| 2026.06.03 | ₩3,788 | ₩3,788 | ₩3,481 | ₩3,494 | -7.75% | 3.6만 |
|---|
| 2026.06.02 | ₩3,681 | ₩3,868 | ₩3,561 | ₩3,668 | -0.36% | 1.8만 |
|---|
| 2026.06.01 | ₩3,934 | ₩4,054 | ₩3,668 | ₩3,828 | -2.71% | 1.1만 |
|---|
| 2026.05.29 | ₩3,974 | ₩4,028 | ₩3,801 | ₩3,801 | -4.36% | 1.7만 |
|---|
| 2026.05.28 | ₩3,961 | ₩4,121 | ₩3,748 | ₩4,081 | +3.03% | 3.3만 |
|---|
| 2026.05.27 | ₩3,214 | ₩4,081 | ₩3,214 | ₩3,748 | +16.60% | 6.8만 |
|---|
| 2026.05.26 | ₩3,361 | ₩3,454 | ₩3,067 | ₩3,267 | -2.78% | 2.2만 |
|---|
| 2026.05.22 | ₩3,267 | ₩3,401 | ₩3,201 | ₩3,227 | -1.22% | 1.5만 |
|---|
| 2026.05.21 | ₩3,147 | ₩3,201 | ₩3,147 | ₩3,161 | +0.42% | 1.2만 |
|---|
| 2026.05.20 | ₩3,147 | ₩3,267 | ₩3,147 | ₩3,201 | +1.69% | 4.5천 |
|---|
| 2026.05.19 | ₩3,294 | ₩3,401 | ₩3,134 | ₩3,334 | +1.21% | 2만 |
|---|
| 2026.05.18 | ₩3,374 | ₩3,521 | ₩3,281 | ₩3,281 | -2.77% | 2.6만 |
|---|
| 2026.05.15 | ₩3,414 | ₩3,427 | ₩3,294 | ₩3,294 | -3.52% | 8.5천 |
|---|
| 2026.05.14 | ₩3,374 | ₩3,374 | ₩3,361 | ₩3,361 | -0.40% | 3.2천 |
|---|
| 2026.05.13 | ₩3,481 | ₩3,481 | ₩3,361 | ₩3,361 | -3.45% | 1.2만 |
|---|
| 2026.05.12 | ₩3,467 | ₩3,534 | ₩3,441 | ₩3,507 | +1.15% | 6.3천 |
|---|
| 2026.05.11 | ₩3,507 | ₩3,534 | ₩3,467 | ₩3,507 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩3,494 | ₩3,494 | ₩3,441 | ₩3,441 | -1.53% | 3.2천 |
|---|
| 2026.05.07 | ₩3,628 | ₩3,628 | ₩3,534 | ₩3,561 | -1.84% | 4.2천 |
|---|
| 2026.05.06 | ₩3,481 | ₩3,854 | ₩3,467 | ₩3,507 | +0.77% | 1.9만 |
|---|
| 2026.05.05 | ₩3,521 | ₩3,548 | ₩3,401 | ₩3,481 | -1.14% | 2.7천 |
|---|
| 2026.05.04 | ₩3,441 | ₩3,441 | ₩3,374 | ₩3,374 | -1.94% | 2.8천 |
|---|
| 2026.05.01 | ₩3,454 | ₩3,614 | ₩3,334 | ₩3,481 | +0.77% | 1.2만 |
|---|
| 2026.04.30 | ₩3,334 | ₩3,401 | ₩3,307 | ₩3,401 | +2.00% | 6.5천 |
|---|
| 2026.04.29 | ₩3,521 | ₩3,521 | ₩3,321 | ₩3,414 | -3.03% | 1.1만 |
|---|
| 2026.04.28 | ₩3,601 | ₩3,601 | ₩3,161 | ₩3,454 | -4.07% | 3.8만 |
|---|
| 2026.04.27 | ₩3,614 | ₩3,694 | ₩3,561 | ₩3,601 | -0.37% | 1만 |
|---|
| 2026.04.24 | ₩3,734 | ₩3,734 | ₩3,601 | ₩3,681 | -1.43% | 1.7만 |
|---|
| 2026.04.23 | ₩3,734 | ₩3,748 | ₩3,668 | ₩3,681 | -1.43% | 5.2천 |
|---|
| 2026.04.22 | ₩3,721 | ₩3,801 | ₩3,641 | ₩3,641 | -2.15% | 8.8천 |
|---|
| 2026.04.21 | ₩3,734 | ₩3,761 | ₩3,654 | ₩3,708 | -0.71% | 2만 |
|---|
| 2026.04.20 | ₩3,948 | ₩3,948 | ₩3,761 | ₩3,788 | -4.05% | 7.3천 |
|---|
| 2026.04.17 | ₩3,854 | ₩3,894 | ₩3,694 | ₩3,894 | +1.04% | 1.1만 |
|---|
| 2026.04.16 | ₩3,961 | ₩3,988 | ₩3,681 | ₩3,774 | -4.71% | 1.4만 |
|---|
| 2026.04.15 | ₩3,961 | ₩4,028 | ₩3,841 | ₩3,854 | -2.69% | 2.2만 |
|---|
| 2026.04.14 | ₩3,934 | ₩4,094 | ₩3,788 | ₩3,988 | +1.36% | 3.1만 |
|---|
| 2026.04.13 | ₩4,134 | ₩4,134 | ₩3,828 | ₩3,948 | -4.52% | 8.9천 |
|---|
| 2026.04.10 | ₩3,734 | ₩4,041 | ₩3,708 | ₩3,854 | +3.21% | 3.1만 |
|---|
| 2026.04.09 | ₩3,881 | ₩4,188 | ₩3,774 | ₩3,774 | -2.75% | 9.1천 |
|---|
| 2026.04.08 | ₩3,894 | ₩3,894 | ₩3,788 | ₩3,881 | -0.34% | 7.6천 |
|---|
| 2026.04.07 | ₩3,801 | ₩3,988 | ₩3,788 | ₩3,894 | +2.46% | 6.8천 |
|---|
| 2026.04.06 | ₩3,868 | ₩4,001 | ₩3,601 | ₩3,828 | -1.03% | 1.5만 |
|---|
| 2026.04.02 | ₩4,201 | ₩4,201 | ₩3,868 | ₩3,908 | -6.98% | 1.7만 |
|---|
| 2026.04.01 | ₩3,828 | ₩4,188 | ₩3,828 | ₩3,934 | +2.79% | 1.6만 |
|---|
| 2026.03.31 | ₩3,774 | ₩3,988 | ₩3,561 | ₩3,814 | +1.06% | 5.1만 |
|---|
| 2026.03.30 | ₩3,961 | ₩4,014 | ₩3,748 | ₩3,761 | -5.05% | 4.5만 |
|---|
| 2026.03.27 | ₩3,961 | ₩4,068 | ₩3,908 | ₩3,974 | +0.34% | 1만 |
|---|
| 2026.03.26 | ₩4,041 | ₩4,134 | ₩3,841 | ₩4,014 | -0.66% | 1.9만 |
|---|
| 2026.03.25 | ₩4,414 | ₩4,414 | ₩4,014 | ₩4,014 | -9.06% | 2만 |
|---|
| 2026.03.24 | ₩4,401 | ₩4,401 | ₩4,094 | ₩4,188 | -4.85% | 2만 |
|---|
| 2026.03.23 | ₩4,294 | ₩4,334 | ₩4,214 | ₩4,268 | -0.62% | 3.2천 |
|---|
| 2026.03.20 | ₩4,348 | ₩4,414 | ₩4,134 | ₩4,294 | -1.23% | 2.9만 |
|---|
| 2026.03.19 | ₩4,494 | ₩4,494 | ₩4,161 | ₩4,414 | -1.78% | 1.1만 |
|---|
| 2026.03.18 | ₩4,161 | ₩4,428 | ₩4,108 | ₩4,361 | +4.81% | 1.2만 |
|---|
| 2026.03.17 | ₩4,201 | ₩4,401 | ₩4,041 | ₩4,161 | -0.95% | 9천 |
|---|
| 2026.03.16 | ₩4,534 | ₩4,628 | ₩4,348 | ₩4,348 | -4.12% | 4.9천 |
|---|
| 2026.03.13 | ₩4,308 | ₩4,441 | ₩3,974 | ₩4,401 | +2.17% | 1.9만 |
|---|
| 2026.03.12 | ₩4,614 | ₩4,668 | ₩4,254 | ₩4,254 | -7.80% | 1.8만 |
|---|
| 2026.03.11 | ₩4,628 | ₩4,774 | ₩4,561 | ₩4,628 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩4,734 | ₩4,868 | ₩4,654 | ₩4,654 | -1.69% | 7.5천 |
|---|
| 2026.03.09 | ₩4,868 | ₩4,868 | ₩4,654 | ₩4,868 | 0.00% | 1.1만 |
|---|
| 2026.03.06 | ₩4,534 | ₩4,935 | ₩4,294 | ₩4,814 | +6.18% | 2.6만 |
|---|
| 2026.03.05 | ₩4,374 | ₩4,588 | ₩4,334 | ₩4,548 | +3.96% | 7.6천 |
|---|
| 2026.03.04 | ₩4,428 | ₩4,534 | ₩4,254 | ₩4,481 | +1.20% | 2.7만 |
|---|
| 2026.03.03 | ₩4,334 | ₩4,521 | ₩4,161 | ₩4,468 | +3.08% | 1.4만 |
|---|
| 2026.03.02 | ₩4,148 | ₩4,494 | ₩4,121 | ₩4,428 | +6.75% | 4.2만 |
|---|
| 2026.02.27 | ₩4,081 | ₩4,454 | ₩4,081 | ₩4,254 | +4.25% | 1.7만 |
|---|
| 2026.02.26 | ₩4,068 | ₩4,254 | ₩4,068 | ₩4,188 | +2.95% | 9.8천 |
|---|
| 2026.02.25 | ₩3,948 | ₩4,388 | ₩3,948 | ₩4,174 | +5.74% | 4.7만 |
|---|
| 2026.02.24 | ₩3,694 | ₩3,801 | ₩3,534 | ₩3,801 | +2.89% | 2만 |
|---|
| 2026.02.23 | ₩3,654 | ₩3,694 | ₩3,534 | ₩3,694 | +1.09% | 3.7천 |
|---|
| 2026.02.20 | ₩3,387 | ₩3,708 | ₩3,387 | ₩3,628 | +7.09% | 6.7천 |
|---|
| 2026.02.19 | ₩3,561 | ₩3,561 | ₩3,334 | ₩3,467 | -2.62% | 1.5만 |
|---|
| 2026.02.18 | ₩3,427 | ₩3,574 | ₩3,401 | ₩3,441 | +0.39% | 4.5천 |
|---|
| 2026.02.17 | ₩3,414 | ₩3,641 | ₩3,414 | ₩3,441 | +0.78% | 5.9천 |
|---|
| 2026.02.13 | ₩3,414 | ₩3,534 | ₩3,374 | ₩3,427 | +0.39% | 8.6천 |
|---|
| 2026.02.12 | ₩3,574 | ₩3,628 | ₩3,334 | ₩3,481 | -2.61% | 3.5천 |
|---|
| 2026.02.11 | ₩3,708 | ₩3,721 | ₩3,454 | ₩3,521 | -5.04% | 7.3천 |
|---|
| 2026.02.10 | ₩3,548 | ₩3,708 | ₩3,548 | ₩3,628 | +2.26% | 4.4천 |
|---|
| 2026.02.09 | ₩3,588 | ₩3,588 | ₩3,361 | ₩3,588 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩3,187 | ₩3,601 | ₩3,187 | ₩3,507 | +10.04% | 2.1만 |
|---|
| 2026.02.05 | ₩3,214 | ₩3,321 | ₩3,121 | ₩3,121 | -2.90% | 1.8만 |
|---|
| 2026.02.04 | ₩3,548 | ₩3,601 | ₩3,174 | ₩3,267 | -7.89% | 2.5만 |
|---|
| 2026.02.03 | ₩3,668 | ₩3,668 | ₩3,441 | ₩3,441 | -6.18% | 9.9천 |
|---|
| 2026.02.02 | ₩3,534 | ₩3,681 | ₩3,521 | ₩3,668 | +3.77% | 1.3만 |
|---|
| 2026.01.30 | ₩3,708 | ₩3,708 | ₩3,467 | ₩3,507 | -5.40% | 3.8만 |
|---|
| 2026.01.29 | ₩3,774 | ₩3,774 | ₩3,614 | ₩3,668 | -2.83% | 6.1천 |
|---|
| 2026.01.28 | ₩3,801 | ₩3,921 | ₩3,708 | ₩3,708 | -2.46% | 1.3만 |
|---|
| 2026.01.27 | ₩3,921 | ₩4,028 | ₩3,868 | ₩3,934 | +0.34% | 1.6만 |
|---|
| 2026.01.26 | ₩3,894 | ₩4,001 | ₩3,881 | ₩3,908 | +0.34% | 9.5천 |
|---|
| 2026.01.23 | ₩3,961 | ₩4,014 | ₩3,854 | ₩3,908 | -1.35% | 1.7만 |
|---|
| 2026.01.22 | ₩4,028 | ₩4,068 | ₩3,828 | ₩3,854 | -4.30% | 1.8만 |
|---|
| 2026.01.21 | ₩3,934 | ₩4,001 | ₩3,734 | ₩4,001 | +1.69% | 1.7만 |
|---|
| 2026.01.20 | ₩4,001 | ₩4,001 | ₩3,868 | ₩3,881 | -3.00% | 1.5만 |
|---|
| 2026.01.16 | ₩3,734 | ₩4,108 | ₩3,734 | ₩4,108 | +10.00% | 9.1천 |
|---|
| 2026.01.15 | ₩3,654 | ₩3,828 | ₩3,521 | ₩3,748 | +2.55% | 1.7만 |
|---|
| 2026.01.14 | ₩3,494 | ₩3,681 | ₩3,494 | ₩3,654 | +4.58% | 1.4만 |
|---|
| 2026.01.13 | ₩3,854 | ₩3,894 | ₩3,467 | ₩3,494 | -9.34% | 5.8만 |
|---|
| 2026.01.12 | ₩4,241 | ₩4,254 | ₩3,801 | ₩3,801 | -10.38% | 4.5만 |
|---|
| 2026.01.09 | ₩4,774 | ₩4,868 | ₩3,841 | ₩4,201 | -12.01% | 5.1만 |
|---|
| 2026.01.08 | ₩4,401 | ₩5,388 | ₩4,228 | ₩4,721 | +7.27% | 16.2만 |
|---|
| 2026.01.07 | ₩4,308 | ₩4,414 | ₩4,268 | ₩4,321 | +0.31% | 1.5만 |
|---|
| 2026.01.06 | ₩4,321 | ₩4,414 | ₩4,268 | ₩4,268 | -1.23% | 1.2만 |
|---|
| 2026.01.05 | ₩4,241 | ₩4,361 | ₩4,214 | ₩4,361 | +2.83% | 9.3천 |
|---|
| 2026.01.02 | ₩4,374 | ₩4,454 | ₩4,214 | ₩4,374 | 0.00% | 3.7만 |
|---|
| 2025.12.31 | ₩4,454 | ₩4,454 | ₩4,174 | ₩4,308 | -3.29% | 5.4만 |
|---|
| 2025.12.30 | ₩4,548 | ₩4,601 | ₩4,374 | ₩4,494 | -1.17% | 2.3만 |
|---|
| 2025.12.29 | ₩4,348 | ₩4,601 | ₩4,348 | ₩4,588 | +5.52% | 2.8만 |
|---|
| 2025.12.26 | ₩4,641 | ₩4,641 | ₩4,041 | ₩4,308 | -7.18% | 8.3만 |
|---|
| 2025.12.24 | ₩4,614 | ₩4,721 | ₩4,481 | ₩4,694 | +1.73% | 1.4만 |
|---|
| 2025.12.23 | ₩4,774 | ₩4,868 | ₩4,521 | ₩4,534 | -5.03% | 2.8만 |
|---|
| 2025.12.22 | ₩4,721 | ₩4,988 | ₩4,548 | ₩4,841 | +2.54% | 4.8만 |
|---|
| 2025.12.19 | ₩5,308 | ₩5,348 | ₩4,414 | ₩4,748 | -10.55% | 18.9만 |
|---|
| 2025.12.18 | ₩5,428 | ₩5,548 | ₩5,268 | ₩5,308 | -2.21% | 4.8만 |
|---|
| 2025.12.17 | ₩5,721 | ₩5,775 | ₩5,228 | ₩5,335 | -6.76% | 7.8만 |
|---|
| 2025.12.16 | ₩5,668 | ₩5,895 | ₩5,535 | ₩5,815 | +2.59% | 4.8만 |
|---|
| 2025.12.15 | ₩5,668 | ₩5,988 | ₩5,508 | ₩5,615 | -0.94% | 5.1만 |
|---|
| 2025.12.12 | ₩5,548 | ₩6,001 | ₩5,468 | ₩5,681 | +2.40% | 5.1만 |
|---|
| 2025.12.11 | ₩5,628 | ₩5,895 | ₩5,615 | ₩5,695 | +1.18% | 3.6만 |
|---|
| 2025.12.10 | ₩5,268 | ₩5,895 | ₩5,201 | ₩5,748 | +9.11% | 5.2만 |
|---|
| 2025.12.09 | ₩5,335 | ₩5,548 | ₩5,161 | ₩5,321 | -0.25% | 12.6만 |
|---|
| 2025.12.08 | ₩4,814 | ₩5,455 | ₩4,814 | ₩5,455 | +13.30% | 7.2만 |
|---|
| 2025.12.05 | ₩4,508 | ₩5,028 | ₩4,308 | ₩4,814 | +6.80% | 6.2만 |
|---|
| 2025.12.04 | ₩4,681 | ₩4,921 | ₩4,614 | ₩4,788 | +2.28% | 2.9만 |
|---|
| 2025.12.03 | ₩4,401 | ₩4,854 | ₩4,254 | ₩4,748 | +7.88% | 7.6만 |
|---|
| 2025.12.02 | ₩3,894 | ₩4,414 | ₩3,894 | ₩4,374 | +12.33% | 4.2만 |
|---|
| 2025.12.01 | ₩4,388 | ₩4,388 | ₩3,814 | ₩3,974 | -9.42% | 16.1만 |
|---|
| 2025.11.28 | ₩4,561 | ₩4,561 | ₩4,241 | ₩4,454 | -2.34% | 2.2만 |
|---|
| 2025.11.26 | ₩4,561 | ₩4,694 | ₩4,441 | ₩4,481 | -1.75% | 3.1만 |
|---|
| 2025.11.25 | ₩4,428 | ₩4,681 | ₩4,348 | ₩4,601 | +3.92% | 4.8만 |
|---|
| 2025.11.24 | ₩4,108 | ₩4,561 | ₩4,054 | ₩4,481 | +9.09% | 6.5만 |
|---|
| 2025.11.21 | ₩4,574 | ₩4,681 | ₩4,134 | ₩4,214 | -7.87% | 5.4만 |
|---|
| 2025.11.20 | ₩4,388 | ₩5,015 | ₩4,214 | ₩4,734 | +7.90% | 14만 |
|---|
| 2025.11.19 | ₩4,481 | ₩4,481 | ₩4,268 | ₩4,414 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩4,161 | ₩4,628 | ₩4,068 | ₩4,454 | +7.05% | 10.1만 |
|---|
| 2025.11.17 | ₩3,988 | ₩4,441 | ₩3,854 | ₩4,294 | +7.69% | 9.2만 |
|---|
| 2025.11.14 | ₩3,694 | ₩4,081 | ₩3,694 | ₩3,961 | +7.22% | 3.5만 |
|---|
| 2025.11.13 | ₩3,934 | ₩4,081 | ₩3,588 | ₩3,801 | -3.39% | 3.9만 |
|---|
| 2025.11.12 | ₩3,908 | ₩4,201 | ₩3,841 | ₩3,988 | +2.05% | 4.6만 |
|---|
| 2025.11.11 | ₩3,321 | ₩4,001 | ₩3,321 | ₩3,774 | +13.65% | 11.9만 |
|---|
| 2025.11.10 | ₩3,227 | ₩3,414 | ₩3,147 | ₩3,374 | +4.55% | 2.6만 |
|---|
| 2025.11.07 | ₩3,201 | ₩3,454 | ₩3,094 | ₩3,281 | +2.50% | 2.2만 |
|---|
| 2025.11.06 | ₩3,347 | ₩3,521 | ₩3,267 | ₩3,281 | -1.99% | 2만 |
|---|
| 2025.11.05 | ₩3,361 | ₩3,481 | ₩3,281 | ₩3,347 | -0.40% | 2.3만 |
|---|
| 2025.11.04 | ₩3,534 | ₩3,588 | ₩3,361 | ₩3,361 | -4.91% | 2.8만 |
|---|
| 2025.11.03 | ₩3,534 | ₩3,681 | ₩3,494 | ₩3,614 | +2.26% | 1.9만 |
|---|
| 2025.10.31 | ₩3,614 | ₩3,761 | ₩3,534 | ₩3,628 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩3,694 | ₩3,721 | ₩3,507 | ₩3,574 | -3.25% | 3.6만 |
|---|
| 2025.10.29 | ₩3,641 | ₩3,654 | ₩3,494 | ₩3,628 | -0.37% | 2.3만 |
|---|
| 2025.10.28 | ₩3,774 | ₩3,788 | ₩3,588 | ₩3,588 | -4.95% | 2.5만 |
|---|
| 2025.10.27 | ₩3,761 | ₩3,868 | ₩3,734 | ₩3,854 | +2.48% | 2.9만 |
|---|
| 2025.10.24 | ₩3,614 | ₩3,868 | ₩3,601 | ₩3,761 | +4.06% | 5만 |
|---|
| 2025.10.23 | ₩3,387 | ₩3,734 | ₩3,387 | ₩3,614 | +6.69% | 2.7만 |
|---|
| 2025.10.22 | ₩3,441 | ₩3,601 | ₩3,347 | ₩3,414 | -0.78% | 8.2만 |
|---|
| 2025.10.21 | ₩4,108 | ₩4,108 | ₩3,628 | ₩3,694 | -10.06% | 7.6만 |
|---|
| 2025.10.20 | ₩4,094 | ₩4,214 | ₩4,028 | ₩4,108 | +0.33% | 6.5만 |
|---|
| 2025.10.17 | ₩4,054 | ₩4,201 | ₩4,014 | ₩4,094 | +0.99% | 4.9만 |
|---|
| 2025.10.16 | ₩4,188 | ₩4,361 | ₩4,081 | ₩4,134 | -1.27% | 8.3만 |
|---|
| 2025.10.15 | ₩4,494 | ₩4,508 | ₩4,108 | ₩4,254 | -5.34% | 8.5만 |
|---|
| 2025.10.14 | ₩4,268 | ₩4,788 | ₩4,188 | ₩4,588 | +7.50% | 13만 |
|---|
| 2025.10.13 | ₩4,068 | ₩4,534 | ₩4,028 | ₩4,348 | +6.89% | 13.4만 |
|---|
| 2025.10.10 | ₩4,494 | ₩4,668 | ₩4,108 | ₩4,641 | +3.26% | 38.6만 |
|---|