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 | ₩1,068 | ₩1,068 | ₩1,041 | ₩1,055 | -1.25% | 5만 |
| 2026.10.08 | ₩1,121 | ₩1,135 | ₩1,041 | ₩1,041 | -7.14% | 9만 |
| 2026.10.07 | ₩988 | ₩1,188 | ₩961 | ₩1,121 | +13.51% | 30.9만 |
| 2026.10.06 | ₩1,055 | ₩1,095 | ₩961 | ₩988 | -6.33% | 12.1만 |
| 2026.10.05 | ₩1,081 | ₩1,095 | ₩1,041 | ₩1,068 | -1.23% | 4.8만 |
| 2026.10.02 | ₩1,201 | ₩1,255 | ₩1,095 | ₩1,095 | -8.89% | 8.7만 |
| 2026.10.01 | ₩1,215 | ₩1,268 | ₩1,188 | ₩1,228 | +1.10% | 9.4만 |
| 2026.09.30 | ₩1,268 | ₩1,335 | ₩1,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,188 |
| -6.32% |
| 12.6만 |
| 2026.09.29 | ₩1,375 | ₩1,402 | ₩1,281 | ₩1,281 | -6.80% | 3.7만 |
|---|
| 2026.09.28 | ₩1,415 | ₩1,468 | ₩1,295 | ₩1,362 | -3.77% | 14.9만 |
|---|
| 2026.09.25 | ₩1,508 | ₩1,508 | ₩1,442 | ₩1,455 | -3.54% | 8.1만 |
|---|
| 2026.09.24 | ₩1,522 | ₩1,548 | ₩1,468 | ₩1,508 | -0.88% | 19.7만 |
|---|
| 2026.09.23 | ₩1,615 | ₩1,695 | ₩1,468 | ₩1,535 | -4.96% | 20.2만 |
|---|
| 2026.09.22 | ₩1,588 | ₩1,789 | ₩1,562 | ₩1,695 | +6.72% | 36.1만 |
|---|
| 2026.09.21 | ₩1,682 | ₩1,802 | ₩1,628 | ₩1,682 | 0.00% | 66.8만 |
|---|
| 2026.09.18 | ₩2,096 | ₩2,136 | ₩1,362 | ₩1,602 | -23.57% | 3276.5만 |
|---|
| 2026.09.17 | ₩1,802 | ₩2,202 | ₩1,722 | ₩2,136 | +18.52% | 1513.9만 |
|---|
| 2026.09.16 | ₩1,882 | ₩1,895 | ₩1,709 | ₩1,709 | -9.22% | 3.7만 |
|---|
| 2026.09.15 | ₩1,962 | ₩1,989 | ₩1,882 | ₩1,882 | -4.08% | 1.6만 |
|---|
| 2026.09.14 | ₩2,002 | ₩2,056 | ₩1,989 | ₩1,989 | -0.67% | 9.6천 |
|---|
| 2026.09.11 | ₩2,029 | ₩2,042 | ₩2,002 | ₩2,016 | -0.66% | 1.8만 |
|---|
| 2026.09.10 | ₩2,042 | ₩2,082 | ₩2,029 | ₩2,082 | +1.96% | 5.3천 |
|---|
| 2026.09.09 | ₩2,136 | ₩2,136 | ₩2,069 | ₩2,082 | -2.50% | 1.7만 |
|---|
| 2026.09.08 | ₩2,176 | ₩2,176 | ₩2,082 | ₩2,096 | -3.68% | 1.4만 |
|---|
| 2026.09.04 | ₩2,243 | ₩2,243 | ₩2,162 | ₩2,176 | -2.98% | 3.4천 |
|---|
| 2026.09.03 | ₩2,229 | ₩2,243 | ₩2,202 | ₩2,202 | -1.20% | 2.9천 |
|---|
| 2026.09.02 | ₩2,122 | ₩2,269 | ₩2,122 | ₩2,229 | +5.03% | 8.5천 |
|---|
| 2026.09.01 | ₩2,269 | ₩2,269 | ₩2,149 | ₩2,216 | -2.35% | 6.4천 |
|---|
| 2026.08.31 | ₩2,096 | ₩2,309 | ₩2,096 | ₩2,269 | +8.28% | 1.3만 |
|---|
| 2026.08.28 | ₩2,216 | ₩2,283 | ₩2,069 | ₩2,149 | -3.01% | 3.6만 |
|---|
| 2026.08.27 | ₩2,389 | ₩2,389 | ₩2,162 | ₩2,216 | -7.26% | 2.1만 |
|---|
| 2026.08.26 | ₩2,389 | ₩2,389 | ₩2,256 | ₩2,376 | -0.56% | 4.2천 |
|---|
| 2026.08.25 | ₩2,323 | ₩2,403 | ₩2,256 | ₩2,389 | +2.87% | 1.9만 |
|---|
| 2026.08.24 | ₩2,363 | ₩2,376 | ₩2,283 | ₩2,296 | -2.82% | 4.3천 |
|---|
| 2026.08.21 | ₩2,429 | ₩2,456 | ₩2,309 | ₩2,349 | -3.30% | 1.5만 |
|---|
| 2026.08.20 | ₩2,496 | ₩2,630 | ₩2,336 | ₩2,403 | -3.74% | 3.9만 |
|---|
| 2026.08.19 | ₩2,590 | ₩2,590 | ₩2,509 | ₩2,509 | -3.09% | 3.4천 |
|---|
| 2026.08.18 | ₩2,536 | ₩2,536 | ₩2,443 | ₩2,509 | -1.05% | 7.9천 |
|---|
| 2026.08.17 | ₩2,736 | ₩2,736 | ₩2,469 | ₩2,550 | -6.83% | 1.8만 |
|---|
| 2026.08.14 | ₩2,643 | ₩2,643 | ₩2,576 | ₩2,576 | -2.53% | 1.2만 |
|---|
| 2026.08.13 | ₩2,616 | ₩2,696 | ₩2,616 | ₩2,656 | +1.53% | 7.8천 |
|---|
| 2026.08.12 | ₩2,550 | ₩2,670 | ₩2,550 | ₩2,670 | +4.71% | 7.2천 |
|---|
| 2026.08.11 | ₩2,563 | ₩2,656 | ₩2,563 | ₩2,630 | +2.60% | 4.8천 |
|---|
| 2026.08.10 | ₩2,563 | ₩2,656 | ₩2,563 | ₩2,643 | +3.13% | 1만 |
|---|
| 2026.08.07 | ₩2,630 | ₩2,670 | ₩2,603 | ₩2,656 | +1.02% | 6.1천 |
|---|
| 2026.08.06 | ₩2,670 | ₩2,670 | ₩2,656 | ₩2,656 | -0.50% | 5천 |
|---|
| 2026.08.05 | ₩2,523 | ₩2,696 | ₩2,523 | ₩2,696 | +6.88% | 1.2만 |
|---|
| 2026.08.04 | ₩2,509 | ₩2,616 | ₩2,469 | ₩2,536 | +1.06% | 1.1만 |
|---|
| 2026.08.03 | ₩2,483 | ₩2,576 | ₩2,483 | ₩2,550 | +2.69% | 4.9천 |
|---|
| 2026.07.31 | ₩2,509 | ₩2,563 | ₩2,443 | ₩2,509 | 0.00% | 9.6천 |
|---|
| 2026.07.30 | ₩2,469 | ₩2,576 | ₩2,456 | ₩2,509 | +1.62% | 8.4천 |
|---|
| 2026.07.29 | ₩2,509 | ₩2,576 | ₩2,509 | ₩2,536 | +1.06% | 5.7천 |
|---|
| 2026.07.28 | ₩2,536 | ₩2,536 | ₩2,469 | ₩2,536 | 0.00% | 5.3천 |
|---|
| 2026.07.27 | ₩2,550 | ₩2,603 | ₩2,469 | ₩2,576 | +1.05% | 1.4만 |
|---|
| 2026.07.24 | ₩2,630 | ₩2,643 | ₩2,416 | ₩2,590 | -1.52% | 1.4만 |
|---|
| 2026.07.23 | ₩2,590 | ₩2,616 | ₩2,469 | ₩2,563 | -1.03% | 7.8천 |
|---|
| 2026.07.22 | ₩2,736 | ₩2,736 | ₩2,603 | ₩2,603 | -4.88% | 1만 |
|---|
| 2026.07.21 | ₩2,736 | ₩2,923 | ₩2,710 | ₩2,790 | +1.95% | 3만 |
|---|
| 2026.07.20 | ₩2,776 | ₩2,776 | ₩2,696 | ₩2,710 | -2.40% | 5.2천 |
|---|
| 2026.07.17 | ₩2,723 | ₩2,750 | ₩2,696 | ₩2,736 | +0.49% | 4.7천 |
|---|
| 2026.07.16 | ₩2,776 | ₩2,776 | ₩2,710 | ₩2,763 | -0.48% | 4.8천 |
|---|
| 2026.07.15 | ₩2,816 | ₩2,843 | ₩2,803 | ₩2,843 | +0.95% | 3.9천 |
|---|
| 2026.07.14 | ₩2,736 | ₩2,803 | ₩2,736 | ₩2,790 | +1.95% | 7.2천 |
|---|
| 2026.07.13 | ₩2,723 | ₩2,803 | ₩2,710 | ₩2,776 | +1.96% | 7.2천 |
|---|
| 2026.07.10 | ₩2,750 | ₩2,790 | ₩2,670 | ₩2,736 | -0.49% | 1.1만 |
|---|
| 2026.07.09 | ₩2,750 | ₩2,776 | ₩2,643 | ₩2,763 | +0.49% | 1.9만 |
|---|
| 2026.07.08 | ₩2,723 | ₩2,963 | ₩2,683 | ₩2,763 | +1.47% | 6.1만 |
|---|
| 2026.07.07 | ₩2,736 | ₩2,830 | ₩2,670 | ₩2,723 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩2,843 | ₩2,883 | ₩2,816 | ₩2,870 | +0.94% | 9.2천 |
|---|
| 2026.07.02 | ₩2,923 | ₩2,937 | ₩2,763 | ₩2,776 | -5.02% | 1.3만 |
|---|
| 2026.07.01 | ₩3,017 | ₩3,083 | ₩2,870 | ₩2,883 | -4.42% | 1.2만 |
|---|
| 2026.06.30 | ₩3,257 | ₩3,257 | ₩3,003 | ₩3,017 | -7.38% | 1.7만 |
|---|
| 2026.06.29 | ₩2,937 | ₩3,310 | ₩2,937 | ₩3,164 | +7.73% | 6.5만 |
|---|
| 2026.06.26 | ₩2,763 | ₩2,977 | ₩2,750 | ₩2,776 | +0.48% | 1.4만 |
|---|
| 2026.06.25 | ₩3,017 | ₩3,017 | ₩2,750 | ₩2,763 | -8.41% | 1.4만 |
|---|
| 2026.06.24 | ₩3,043 | ₩3,043 | ₩2,870 | ₩2,870 | -5.70% | 2.4천 |
|---|
| 2026.06.23 | ₩2,870 | ₩2,883 | ₩2,870 | ₩2,870 | 0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩2,897 | ₩2,910 | ₩2,883 | ₩2,883 | -0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩2,950 | ₩2,977 | ₩2,870 | ₩2,870 | -2.71% | 1.6만 |
|---|
| 2026.06.17 | ₩3,003 | ₩3,003 | ₩2,963 | ₩2,963 | -1.33% | 1.3천 |
|---|
| 2026.06.16 | ₩3,043 | ₩3,124 | ₩2,950 | ₩2,990 | -1.75% | 5.1천 |
|---|
| 2026.06.15 | ₩3,164 | ₩3,164 | ₩3,017 | ₩3,043 | -3.80% | 1.1만 |
|---|
| 2026.06.12 | ₩3,043 | ₩3,110 | ₩3,003 | ₩3,017 | -0.88% | 7.4천 |
|---|
| 2026.06.11 | ₩2,656 | ₩3,097 | ₩2,656 | ₩2,950 | +11.06% | 2.1만 |
|---|
| 2026.06.10 | ₩2,656 | ₩2,683 | ₩2,563 | ₩2,630 | -1.01% | 1.2만 |
|---|
| 2026.06.09 | ₩2,750 | ₩2,750 | ₩2,616 | ₩2,656 | -3.40% | 2.7만 |
|---|
| 2026.06.08 | ₩3,057 | ₩3,057 | ₩2,670 | ₩2,670 | -12.66% | 3.2만 |
|---|
| 2026.06.05 | ₩3,324 | ₩3,324 | ₩3,043 | ₩3,043 | -8.43% | 4.3만 |
|---|
| 2026.06.04 | ₩3,484 | ₩3,484 | ₩3,217 | ₩3,257 | -6.51% | 2.3만 |
|---|
| 2026.06.03 | ₩3,791 | ₩3,791 | ₩3,484 | ₩3,497 | -7.75% | 3.6만 |
|---|
| 2026.06.02 | ₩3,684 | ₩3,871 | ₩3,564 | ₩3,671 | -0.36% | 1.8만 |
|---|
| 2026.06.01 | ₩3,938 | ₩4,058 | ₩3,671 | ₩3,831 | -2.71% | 1.1만 |
|---|
| 2026.05.29 | ₩3,978 | ₩4,031 | ₩3,804 | ₩3,804 | -4.36% | 1.7만 |
|---|
| 2026.05.28 | ₩3,964 | ₩4,125 | ₩3,751 | ₩4,085 | +3.03% | 3.3만 |
|---|
| 2026.05.27 | ₩3,217 | ₩4,085 | ₩3,217 | ₩3,751 | +16.60% | 6.8만 |
|---|
| 2026.05.26 | ₩3,364 | ₩3,457 | ₩3,070 | ₩3,270 | -2.78% | 2.2만 |
|---|
| 2026.05.22 | ₩3,270 | ₩3,404 | ₩3,204 | ₩3,230 | -1.22% | 1.5만 |
|---|
| 2026.05.21 | ₩3,150 | ₩3,204 | ₩3,150 | ₩3,164 | +0.42% | 1.2만 |
|---|
| 2026.05.20 | ₩3,150 | ₩3,270 | ₩3,150 | ₩3,204 | +1.69% | 4.5천 |
|---|
| 2026.05.19 | ₩3,297 | ₩3,404 | ₩3,137 | ₩3,337 | +1.21% | 2만 |
|---|
| 2026.05.18 | ₩3,377 | ₩3,524 | ₩3,284 | ₩3,284 | -2.77% | 2.6만 |
|---|
| 2026.05.15 | ₩3,417 | ₩3,431 | ₩3,297 | ₩3,297 | -3.52% | 8.5천 |
|---|
| 2026.05.14 | ₩3,377 | ₩3,377 | ₩3,364 | ₩3,364 | -0.40% | 3.2천 |
|---|
| 2026.05.13 | ₩3,484 | ₩3,484 | ₩3,364 | ₩3,364 | -3.45% | 1.2만 |
|---|
| 2026.05.12 | ₩3,471 | ₩3,537 | ₩3,444 | ₩3,511 | +1.15% | 6.3천 |
|---|
| 2026.05.11 | ₩3,511 | ₩3,537 | ₩3,471 | ₩3,511 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩3,497 | ₩3,497 | ₩3,444 | ₩3,444 | -1.53% | 3.2천 |
|---|
| 2026.05.07 | ₩3,631 | ₩3,631 | ₩3,537 | ₩3,564 | -1.84% | 4.2천 |
|---|
| 2026.05.06 | ₩3,484 | ₩3,858 | ₩3,471 | ₩3,511 | +0.77% | 1.9만 |
|---|
| 2026.05.05 | ₩3,524 | ₩3,551 | ₩3,404 | ₩3,484 | -1.14% | 2.7천 |
|---|
| 2026.05.04 | ₩3,444 | ₩3,444 | ₩3,377 | ₩3,377 | -1.94% | 2.8천 |
|---|
| 2026.05.01 | ₩3,457 | ₩3,617 | ₩3,337 | ₩3,484 | +0.77% | 1.2만 |
|---|
| 2026.04.30 | ₩3,337 | ₩3,404 | ₩3,310 | ₩3,404 | +2.00% | 6.5천 |
|---|
| 2026.04.29 | ₩3,524 | ₩3,524 | ₩3,324 | ₩3,417 | -3.03% | 1.1만 |
|---|
| 2026.04.28 | ₩3,604 | ₩3,604 | ₩3,164 | ₩3,457 | -4.07% | 3.8만 |
|---|
| 2026.04.27 | ₩3,617 | ₩3,697 | ₩3,564 | ₩3,604 | -0.37% | 1만 |
|---|
| 2026.04.24 | ₩3,738 | ₩3,738 | ₩3,604 | ₩3,684 | -1.43% | 1.7만 |
|---|
| 2026.04.23 | ₩3,738 | ₩3,751 | ₩3,671 | ₩3,684 | -1.43% | 5.2천 |
|---|
| 2026.04.22 | ₩3,724 | ₩3,804 | ₩3,644 | ₩3,644 | -2.15% | 8.8천 |
|---|
| 2026.04.21 | ₩3,738 | ₩3,764 | ₩3,657 | ₩3,711 | -0.71% | 2만 |
|---|
| 2026.04.20 | ₩3,951 | ₩3,951 | ₩3,764 | ₩3,791 | -4.05% | 7.3천 |
|---|
| 2026.04.17 | ₩3,858 | ₩3,898 | ₩3,697 | ₩3,898 | +1.04% | 1.1만 |
|---|
| 2026.04.16 | ₩3,964 | ₩3,991 | ₩3,684 | ₩3,778 | -4.71% | 1.4만 |
|---|
| 2026.04.15 | ₩3,964 | ₩4,031 | ₩3,844 | ₩3,858 | -2.69% | 2.2만 |
|---|
| 2026.04.14 | ₩3,938 | ₩4,098 | ₩3,791 | ₩3,991 | +1.36% | 3.1만 |
|---|
| 2026.04.13 | ₩4,138 | ₩4,138 | ₩3,831 | ₩3,951 | -4.52% | 8.9천 |
|---|
| 2026.04.10 | ₩3,738 | ₩4,045 | ₩3,711 | ₩3,858 | +3.21% | 3.1만 |
|---|
| 2026.04.09 | ₩3,884 | ₩4,191 | ₩3,778 | ₩3,778 | -2.75% | 9.1천 |
|---|
| 2026.04.08 | ₩3,898 | ₩3,898 | ₩3,791 | ₩3,884 | -0.34% | 7.6천 |
|---|
| 2026.04.07 | ₩3,804 | ₩3,991 | ₩3,791 | ₩3,898 | +2.46% | 6.8천 |
|---|
| 2026.04.06 | ₩3,871 | ₩4,004 | ₩3,604 | ₩3,831 | -1.03% | 1.5만 |
|---|
| 2026.04.02 | ₩4,205 | ₩4,205 | ₩3,871 | ₩3,911 | -6.98% | 1.7만 |
|---|
| 2026.04.01 | ₩3,831 | ₩4,191 | ₩3,831 | ₩3,938 | +2.79% | 1.6만 |
|---|
| 2026.03.31 | ₩3,778 | ₩3,991 | ₩3,564 | ₩3,818 | +1.06% | 5.1만 |
|---|
| 2026.03.30 | ₩3,964 | ₩4,018 | ₩3,751 | ₩3,764 | -5.05% | 4.5만 |
|---|
| 2026.03.27 | ₩3,964 | ₩4,071 | ₩3,911 | ₩3,978 | +0.34% | 1만 |
|---|
| 2026.03.26 | ₩4,045 | ₩4,138 | ₩3,844 | ₩4,018 | -0.66% | 1.9만 |
|---|
| 2026.03.25 | ₩4,418 | ₩4,418 | ₩4,018 | ₩4,018 | -9.06% | 2만 |
|---|
| 2026.03.24 | ₩4,405 | ₩4,405 | ₩4,098 | ₩4,191 | -4.85% | 2만 |
|---|
| 2026.03.23 | ₩4,298 | ₩4,338 | ₩4,218 | ₩4,271 | -0.62% | 3.2천 |
|---|
| 2026.03.20 | ₩4,352 | ₩4,418 | ₩4,138 | ₩4,298 | -1.23% | 2.9만 |
|---|
| 2026.03.19 | ₩4,498 | ₩4,498 | ₩4,165 | ₩4,418 | -1.78% | 1.1만 |
|---|
| 2026.03.18 | ₩4,165 | ₩4,432 | ₩4,111 | ₩4,365 | +4.81% | 1.2만 |
|---|
| 2026.03.17 | ₩4,205 | ₩4,405 | ₩4,045 | ₩4,165 | -0.95% | 9천 |
|---|
| 2026.03.16 | ₩4,538 | ₩4,632 | ₩4,352 | ₩4,352 | -4.12% | 4.9천 |
|---|
| 2026.03.13 | ₩4,312 | ₩4,445 | ₩3,978 | ₩4,405 | +2.17% | 1.9만 |
|---|
| 2026.03.12 | ₩4,619 | ₩4,672 | ₩4,258 | ₩4,258 | -7.80% | 1.8만 |
|---|
| 2026.03.11 | ₩4,632 | ₩4,779 | ₩4,565 | ₩4,632 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩4,739 | ₩4,872 | ₩4,659 | ₩4,659 | -1.69% | 7.5천 |
|---|
| 2026.03.09 | ₩4,872 | ₩4,872 | ₩4,659 | ₩4,872 | 0.00% | 1.1만 |
|---|
| 2026.03.06 | ₩4,538 | ₩4,939 | ₩4,298 | ₩4,819 | +6.18% | 2.6만 |
|---|
| 2026.03.05 | ₩4,378 | ₩4,592 | ₩4,338 | ₩4,552 | +3.96% | 7.6천 |
|---|
| 2026.03.04 | ₩4,432 | ₩4,538 | ₩4,258 | ₩4,485 | +1.20% | 2.7만 |
|---|
| 2026.03.03 | ₩4,338 | ₩4,525 | ₩4,165 | ₩4,472 | +3.08% | 1.4만 |
|---|
| 2026.03.02 | ₩4,151 | ₩4,498 | ₩4,125 | ₩4,432 | +6.75% | 4.2만 |
|---|
| 2026.02.27 | ₩4,085 | ₩4,458 | ₩4,085 | ₩4,258 | +4.25% | 1.7만 |
|---|
| 2026.02.26 | ₩4,071 | ₩4,258 | ₩4,071 | ₩4,191 | +2.95% | 9.8천 |
|---|
| 2026.02.25 | ₩3,951 | ₩4,392 | ₩3,951 | ₩4,178 | +5.74% | 4.7만 |
|---|
| 2026.02.24 | ₩3,697 | ₩3,804 | ₩3,537 | ₩3,804 | +2.89% | 2만 |
|---|
| 2026.02.23 | ₩3,657 | ₩3,697 | ₩3,537 | ₩3,697 | +1.09% | 3.7천 |
|---|
| 2026.02.20 | ₩3,390 | ₩3,711 | ₩3,390 | ₩3,631 | +7.09% | 6.7천 |
|---|
| 2026.02.19 | ₩3,564 | ₩3,564 | ₩3,337 | ₩3,471 | -2.62% | 1.5만 |
|---|
| 2026.02.18 | ₩3,431 | ₩3,577 | ₩3,404 | ₩3,444 | +0.39% | 4.5천 |
|---|
| 2026.02.17 | ₩3,417 | ₩3,644 | ₩3,417 | ₩3,444 | +0.78% | 5.9천 |
|---|
| 2026.02.13 | ₩3,417 | ₩3,537 | ₩3,377 | ₩3,431 | +0.39% | 8.6천 |
|---|
| 2026.02.12 | ₩3,577 | ₩3,631 | ₩3,337 | ₩3,484 | -2.61% | 3.5천 |
|---|
| 2026.02.11 | ₩3,711 | ₩3,724 | ₩3,457 | ₩3,524 | -5.04% | 7.3천 |
|---|
| 2026.02.10 | ₩3,551 | ₩3,711 | ₩3,551 | ₩3,631 | +2.26% | 4.4천 |
|---|
| 2026.02.09 | ₩3,591 | ₩3,591 | ₩3,364 | ₩3,591 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩3,190 | ₩3,604 | ₩3,190 | ₩3,511 | +10.04% | 2.1만 |
|---|
| 2026.02.05 | ₩3,217 | ₩3,324 | ₩3,124 | ₩3,124 | -2.90% | 1.8만 |
|---|
| 2026.02.04 | ₩3,551 | ₩3,604 | ₩3,177 | ₩3,270 | -7.89% | 2.5만 |
|---|
| 2026.02.03 | ₩3,671 | ₩3,671 | ₩3,444 | ₩3,444 | -6.18% | 9.9천 |
|---|
| 2026.02.02 | ₩3,537 | ₩3,684 | ₩3,524 | ₩3,671 | +3.77% | 1.3만 |
|---|
| 2026.01.30 | ₩3,711 | ₩3,711 | ₩3,471 | ₩3,511 | -5.40% | 3.8만 |
|---|
| 2026.01.29 | ₩3,778 | ₩3,778 | ₩3,617 | ₩3,671 | -2.83% | 6.1천 |
|---|
| 2026.01.28 | ₩3,804 | ₩3,924 | ₩3,711 | ₩3,711 | -2.46% | 1.3만 |
|---|
| 2026.01.27 | ₩3,924 | ₩4,031 | ₩3,871 | ₩3,938 | +0.34% | 1.6만 |
|---|
| 2026.01.26 | ₩3,898 | ₩4,004 | ₩3,884 | ₩3,911 | +0.34% | 9.5천 |
|---|
| 2026.01.23 | ₩3,964 | ₩4,018 | ₩3,858 | ₩3,911 | -1.35% | 1.7만 |
|---|
| 2026.01.22 | ₩4,031 | ₩4,071 | ₩3,831 | ₩3,858 | -4.30% | 1.8만 |
|---|
| 2026.01.21 | ₩3,938 | ₩4,004 | ₩3,738 | ₩4,004 | +1.69% | 1.7만 |
|---|
| 2026.01.20 | ₩4,004 | ₩4,004 | ₩3,871 | ₩3,884 | -3.00% | 1.5만 |
|---|
| 2026.01.16 | ₩3,738 | ₩4,111 | ₩3,738 | ₩4,111 | +10.00% | 9.1천 |
|---|
| 2026.01.15 | ₩3,657 | ₩3,831 | ₩3,524 | ₩3,751 | +2.55% | 1.7만 |
|---|
| 2026.01.14 | ₩3,497 | ₩3,684 | ₩3,497 | ₩3,657 | +4.58% | 1.4만 |
|---|
| 2026.01.13 | ₩3,858 | ₩3,898 | ₩3,471 | ₩3,497 | -9.34% | 5.8만 |
|---|
| 2026.01.12 | ₩4,245 | ₩4,258 | ₩3,804 | ₩3,804 | -10.38% | 4.5만 |
|---|
| 2026.01.09 | ₩4,779 | ₩4,872 | ₩3,844 | ₩4,205 | -12.01% | 5.1만 |
|---|
| 2026.01.08 | ₩4,405 | ₩5,393 | ₩4,231 | ₩4,725 | +7.27% | 16.2만 |
|---|
| 2026.01.07 | ₩4,312 | ₩4,418 | ₩4,271 | ₩4,325 | +0.31% | 1.5만 |
|---|
| 2026.01.06 | ₩4,325 | ₩4,418 | ₩4,271 | ₩4,271 | -1.23% | 1.2만 |
|---|
| 2026.01.05 | ₩4,245 | ₩4,365 | ₩4,218 | ₩4,365 | +2.83% | 9.3천 |
|---|
| 2026.01.02 | ₩4,378 | ₩4,458 | ₩4,218 | ₩4,378 | 0.00% | 3.7만 |
|---|
| 2025.12.31 | ₩4,458 | ₩4,458 | ₩4,178 | ₩4,312 | -3.29% | 5.4만 |
|---|
| 2025.12.30 | ₩4,552 | ₩4,605 | ₩4,378 | ₩4,498 | -1.17% | 2.3만 |
|---|
| 2025.12.29 | ₩4,352 | ₩4,605 | ₩4,352 | ₩4,592 | +5.52% | 2.8만 |
|---|
| 2025.12.26 | ₩4,645 | ₩4,645 | ₩4,045 | ₩4,312 | -7.18% | 8.3만 |
|---|
| 2025.12.24 | ₩4,619 | ₩4,725 | ₩4,485 | ₩4,699 | +1.73% | 1.4만 |
|---|
| 2025.12.23 | ₩4,779 | ₩4,872 | ₩4,525 | ₩4,538 | -5.03% | 2.8만 |
|---|
| 2025.12.22 | ₩4,725 | ₩4,992 | ₩4,552 | ₩4,845 | +2.54% | 4.8만 |
|---|
| 2025.12.19 | ₩5,313 | ₩5,353 | ₩4,418 | ₩4,752 | -10.55% | 18.9만 |
|---|
| 2025.12.18 | ₩5,433 | ₩5,553 | ₩5,273 | ₩5,313 | -2.21% | 4.8만 |
|---|
| 2025.12.17 | ₩5,726 | ₩5,780 | ₩5,233 | ₩5,339 | -6.76% | 7.8만 |
|---|
| 2025.12.16 | ₩5,673 | ₩5,900 | ₩5,540 | ₩5,820 | +2.59% | 4.8만 |
|---|
| 2025.12.15 | ₩5,673 | ₩5,993 | ₩5,513 | ₩5,620 | -0.94% | 5.1만 |
|---|
| 2025.12.12 | ₩5,553 | ₩6,007 | ₩5,473 | ₩5,686 | +2.40% | 5.1만 |
|---|
| 2025.12.11 | ₩5,633 | ₩5,900 | ₩5,620 | ₩5,700 | +1.18% | 3.6만 |
|---|
| 2025.12.10 | ₩5,273 | ₩5,900 | ₩5,206 | ₩5,753 | +9.11% | 5.2만 |
|---|
| 2025.12.09 | ₩5,339 | ₩5,553 | ₩5,166 | ₩5,326 | -0.25% | 12.6만 |
|---|
| 2025.12.08 | ₩4,819 | ₩5,459 | ₩4,819 | ₩5,459 | +13.30% | 7.2만 |
|---|
| 2025.12.05 | ₩4,512 | ₩5,032 | ₩4,312 | ₩4,819 | +6.80% | 6.2만 |
|---|
| 2025.12.04 | ₩4,685 | ₩4,926 | ₩4,619 | ₩4,792 | +2.28% | 2.9만 |
|---|
| 2025.12.03 | ₩4,405 | ₩4,859 | ₩4,258 | ₩4,752 | +7.88% | 7.6만 |
|---|
| 2025.12.02 | ₩3,898 | ₩4,418 | ₩3,898 | ₩4,378 | +12.33% | 4.2만 |
|---|
| 2025.12.01 | ₩4,392 | ₩4,392 | ₩3,818 | ₩3,978 | -9.42% | 16.1만 |
|---|
| 2025.11.28 | ₩4,565 | ₩4,565 | ₩4,245 | ₩4,458 | -2.34% | 2.2만 |
|---|
| 2025.11.26 | ₩4,565 | ₩4,699 | ₩4,445 | ₩4,485 | -1.75% | 3.1만 |
|---|
| 2025.11.25 | ₩4,432 | ₩4,685 | ₩4,352 | ₩4,605 | +3.92% | 4.8만 |
|---|
| 2025.11.24 | ₩4,111 | ₩4,565 | ₩4,058 | ₩4,485 | +9.09% | 6.5만 |
|---|
| 2025.11.21 | ₩4,578 | ₩4,685 | ₩4,138 | ₩4,218 | -7.87% | 5.4만 |
|---|
| 2025.11.20 | ₩4,392 | ₩5,019 | ₩4,218 | ₩4,739 | +7.90% | 14만 |
|---|
| 2025.11.19 | ₩4,485 | ₩4,485 | ₩4,271 | ₩4,418 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩4,165 | ₩4,632 | ₩4,071 | ₩4,458 | +7.05% | 10.1만 |
|---|
| 2025.11.17 | ₩3,991 | ₩4,445 | ₩3,858 | ₩4,298 | +7.69% | 9.2만 |
|---|
| 2025.11.14 | ₩3,697 | ₩4,085 | ₩3,697 | ₩3,964 | +7.22% | 3.5만 |
|---|
| 2025.11.13 | ₩3,938 | ₩4,085 | ₩3,591 | ₩3,804 | -3.39% | 3.9만 |
|---|
| 2025.11.12 | ₩3,911 | ₩4,205 | ₩3,844 | ₩3,991 | +2.05% | 4.6만 |
|---|
| 2025.11.11 | ₩3,324 | ₩4,004 | ₩3,324 | ₩3,778 | +13.65% | 11.9만 |
|---|
| 2025.11.10 | ₩3,230 | ₩3,417 | ₩3,150 | ₩3,377 | +4.55% | 2.6만 |
|---|
| 2025.11.07 | ₩3,204 | ₩3,457 | ₩3,097 | ₩3,284 | +2.50% | 2.2만 |
|---|
| 2025.11.06 | ₩3,350 | ₩3,524 | ₩3,270 | ₩3,284 | -1.99% | 2만 |
|---|
| 2025.11.05 | ₩3,364 | ₩3,484 | ₩3,284 | ₩3,350 | -0.40% | 2.3만 |
|---|
| 2025.11.04 | ₩3,537 | ₩3,591 | ₩3,364 | ₩3,364 | -4.91% | 2.8만 |
|---|
| 2025.11.03 | ₩3,537 | ₩3,684 | ₩3,497 | ₩3,617 | +2.26% | 1.9만 |
|---|
| 2025.10.31 | ₩3,617 | ₩3,764 | ₩3,537 | ₩3,631 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩3,697 | ₩3,724 | ₩3,511 | ₩3,577 | -3.25% | 3.6만 |
|---|
| 2025.10.29 | ₩3,644 | ₩3,657 | ₩3,497 | ₩3,631 | -0.37% | 2.3만 |
|---|
| 2025.10.28 | ₩3,778 | ₩3,791 | ₩3,591 | ₩3,591 | -4.95% | 2.5만 |
|---|
| 2025.10.27 | ₩3,764 | ₩3,871 | ₩3,738 | ₩3,858 | +2.48% | 2.9만 |
|---|
| 2025.10.24 | ₩3,617 | ₩3,871 | ₩3,604 | ₩3,764 | +4.06% | 5만 |
|---|
| 2025.10.23 | ₩3,390 | ₩3,738 | ₩3,390 | ₩3,617 | +6.69% | 2.7만 |
|---|
| 2025.10.22 | ₩3,444 | ₩3,604 | ₩3,350 | ₩3,417 | -0.78% | 8.2만 |
|---|
| 2025.10.21 | ₩4,111 | ₩4,111 | ₩3,631 | ₩3,697 | -10.06% | 7.6만 |
|---|
| 2025.10.20 | ₩4,098 | ₩4,218 | ₩4,031 | ₩4,111 | +0.33% | 6.5만 |
|---|
| 2025.10.17 | ₩4,058 | ₩4,205 | ₩4,018 | ₩4,098 | +0.99% | 4.9만 |
|---|
| 2025.10.16 | ₩4,191 | ₩4,365 | ₩4,085 | ₩4,138 | -1.27% | 8.3만 |
|---|
| 2025.10.15 | ₩4,498 | ₩4,512 | ₩4,111 | ₩4,258 | -5.34% | 8.5만 |
|---|
| 2025.10.14 | ₩4,271 | ₩4,792 | ₩4,191 | ₩4,592 | +7.50% | 13만 |
|---|
| 2025.10.13 | ₩4,071 | ₩4,538 | ₩4,031 | ₩4,352 | +6.89% | 13.4만 |
|---|
| 2025.10.10 | ₩4,498 | ₩4,672 | ₩4,111 | ₩4,645 | +3.26% | 38.6만 |
|---|