시장 데이터를 불러오는 중
전체 종목
알톤 과거 주가
123750.KQ · KOSDAQ
주요 제품·사업: 전기 및 일반자전거 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
123750.KQ · KOSDAQ
주요 제품·사업: 전기 및 일반자전거 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,735 | ₩1,737 | ₩1,655 | ₩1,729 | -0.35% | 6.4천 |
| 2026.10.07 | ₩1,730 | ₩1,750 | ₩1,723 | ₩1,733 | +0.17% | 7.8천 |
| 2026.10.06 | ₩1,759 | ₩1,759 | ₩1,701 | ₩1,731 | -1.59% | 1.1만 |
| 2026.10.02 | ₩1,752 | ₩1,760 | ₩1,723 | ₩1,758 | +0.34% | 8천 |
| 2026.10.01 | ₩1,743 | ₩1,768 | ₩1,734 | ₩1,752 | +0.52% | 9.6천 |
| 2026.09.30 | ₩1,790 | ₩1,796 | ₩1,697 | ₩1,758 | -1.79% | 1.6만 |
| 2026.09.29 | ₩1,835 | ₩1,835 | ₩1,744 | ₩1,813 | -1.20% | 1.7만 |
| 2026.09.28 | ₩1,849 | ₩1,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,770 |
| ₩1,813 |
| -1.95% |
| 1.3만 |
| 2026.09.23 | ₩1,787 | ₩1,838 | ₩1,747 | ₩1,798 | +0.62% | 7.2천 |
|---|
| 2026.09.22 | ₩1,825 | ₩1,836 | ₩1,772 | ₩1,787 | -2.08% | 8.5천 |
|---|
| 2026.09.21 | ₩1,792 | ₩1,843 | ₩1,758 | ₩1,825 | +1.84% | 1.9만 |
|---|
| 2026.09.18 | ₩1,842 | ₩1,842 | ₩1,775 | ₩1,805 | -2.01% | 7.2천 |
|---|
| 2026.09.17 | ₩1,812 | ₩1,849 | ₩1,763 | ₩1,842 | +1.66% | 2.3만 |
|---|
| 2026.09.16 | ₩1,810 | ₩2,100 | ₩1,775 | ₩1,838 | +1.55% | 22.6만 |
|---|
| 2026.09.15 | ₩1,730 | ₩1,787 | ₩1,660 | ₩1,730 | 0.00% | 6.8천 |
|---|
| 2026.09.14 | ₩1,760 | ₩1,799 | ₩1,660 | ₩1,733 | -1.53% | 8.6천 |
|---|
| 2026.09.11 | ₩1,794 | ₩1,794 | ₩1,721 | ₩1,760 | -1.90% | 2.9천 |
|---|
| 2026.09.10 | ₩1,732 | ₩1,750 | ₩1,699 | ₩1,743 | +0.64% | 3.5천 |
|---|
| 2026.09.09 | ₩1,749 | ₩1,749 | ₩1,711 | ₩1,732 | -0.97% | 1.9천 |
|---|
| 2026.09.08 | ₩1,750 | ₩1,750 | ₩1,662 | ₩1,740 | -0.57% | 4.2천 |
|---|
| 2026.09.07 | ₩1,750 | ₩1,750 | ₩1,652 | ₩1,729 | -1.20% | 5.9천 |
|---|
| 2026.09.04 | ₩1,700 | ₩1,705 | ₩1,700 | ₩1,701 | +0.06% | 620 |
|---|
| 2026.09.03 | ₩1,707 | ₩1,707 | ₩1,689 | ₩1,700 | -0.41% | 2.9천 |
|---|
| 2026.09.02 | ₩1,725 | ₩1,725 | ₩1,686 | ₩1,712 | -0.75% | 990 |
|---|
| 2026.09.01 | ₩1,699 | ₩1,784 | ₩1,677 | ₩1,715 | +0.94% | 3.9천 |
|---|
| 2026.08.31 | ₩1,673 | ₩1,712 | ₩1,652 | ₩1,699 | +1.55% | 7.2천 |
|---|
| 2026.08.28 | ₩1,695 | ₩1,804 | ₩1,667 | ₩1,672 | -1.36% | 1.6만 |
|---|
| 2026.08.27 | ₩1,698 | ₩1,738 | ₩1,646 | ₩1,695 | -0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩1,675 | ₩1,770 | ₩1,612 | ₩1,697 | +1.31% | 1.1만 |
|---|
| 2026.08.25 | ₩1,693 | ₩1,693 | ₩1,651 | ₩1,675 | -1.06% | 3.7천 |
|---|
| 2026.08.24 | ₩1,750 | ₩1,750 | ₩1,654 | ₩1,676 | -4.23% | 5.3천 |
|---|
| 2026.08.21 | ₩1,731 | ₩1,822 | ₩1,641 | ₩1,674 | -3.29% | 2.8만 |
|---|
| 2026.08.20 | ₩1,750 | ₩1,750 | ₩1,703 | ₩1,722 | -1.60% | 3.6천 |
|---|
| 2026.08.19 | ₩1,799 | ₩1,799 | ₩1,703 | ₩1,703 | -5.34% | 1.2만 |
|---|
| 2026.08.18 | ₩1,718 | ₩1,840 | ₩1,718 | ₩1,747 | +1.69% | 5.3만 |
|---|
| 2026.08.14 | ₩1,724 | ₩1,797 | ₩1,718 | ₩1,741 | +0.99% | 1.7만 |
|---|
| 2026.08.13 | ₩1,756 | ₩1,800 | ₩1,724 | ₩1,724 | -1.82% | 2.3만 |
|---|
| 2026.08.12 | ₩1,735 | ₩1,764 | ₩1,734 | ₩1,756 | +1.21% | 1.2만 |
|---|
| 2026.08.11 | ₩1,768 | ₩1,784 | ₩1,707 | ₩1,735 | -1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩1,770 | ₩1,797 | ₩1,737 | ₩1,768 | -0.11% | 2.2만 |
|---|
| 2026.08.07 | ₩1,791 | ₩1,849 | ₩1,698 | ₩1,770 | -1.17% | 1.4만 |
|---|
| 2026.08.06 | ₩1,795 | ₩1,795 | ₩1,762 | ₩1,791 | -0.22% | 5.7천 |
|---|
| 2026.08.05 | ₩1,807 | ₩1,813 | ₩1,722 | ₩1,807 | 0.00% | 1.5만 |
|---|
| 2026.08.04 | ₩1,769 | ₩1,905 | ₩1,730 | ₩1,771 | +0.11% | 1.7만 |
|---|
| 2026.08.03 | ₩1,776 | ₩1,825 | ₩1,714 | ₩1,769 | -0.39% | 6.8천 |
|---|
| 2026.07.31 | ₩1,840 | ₩1,900 | ₩1,755 | ₩1,776 | -3.48% | 1.6만 |
|---|
| 2026.07.30 | ₩1,850 | ₩1,881 | ₩1,751 | ₩1,790 | -3.24% | 3.2만 |
|---|
| 2026.07.29 | ₩1,922 | ₩2,100 | ₩1,800 | ₩1,864 | -3.02% | 7.5만 |
|---|
| 2026.07.28 | ₩2,050 | ₩2,050 | ₩1,830 | ₩1,922 | -6.24% | 3만 |
|---|
| 2026.07.27 | ₩2,105 | ₩2,335 | ₩2,050 | ₩2,050 | -2.61% | 11.9만 |
|---|
| 2026.07.24 | ₩2,150 | ₩2,150 | ₩2,030 | ₩2,120 | -1.40% | 2.8만 |
|---|
| 2026.07.23 | ₩2,040 | ₩2,120 | ₩1,995 | ₩2,110 | +3.43% | 6.3만 |
|---|
| 2026.07.22 | ₩2,145 | ₩2,200 | ₩1,987 | ₩2,045 | -4.66% | 11.8만 |
|---|
| 2026.07.21 | ₩2,220 | ₩2,220 | ₩2,045 | ₩2,145 | -3.38% | 3.3만 |
|---|
| 2026.07.20 | ₩2,190 | ₩2,230 | ₩2,080 | ₩2,220 | +1.37% | 3.5만 |
|---|
| 2026.07.16 | ₩2,180 | ₩2,285 | ₩2,145 | ₩2,190 | +0.46% | 15.8만 |
|---|
| 2026.07.15 | ₩2,180 | ₩2,245 | ₩2,130 | ₩2,230 | +2.29% | 16.1만 |
|---|
| 2026.07.14 | ₩2,200 | ₩2,200 | ₩2,020 | ₩2,180 | -0.91% | 7.6만 |
|---|
| 2026.07.13 | ₩2,245 | ₩2,330 | ₩2,100 | ₩2,215 | -1.34% | 12.9만 |
|---|
| 2026.07.10 | ₩2,250 | ₩2,290 | ₩2,130 | ₩2,245 | -0.22% | 7.2만 |
|---|
| 2026.07.09 | ₩2,195 | ₩2,300 | ₩2,150 | ₩2,250 | +2.51% | 7.7만 |
|---|
| 2026.07.08 | ₩2,130 | ₩2,290 | ₩2,115 | ₩2,215 | +3.99% | 7.5만 |
|---|
| 2026.07.07 | ₩2,245 | ₩2,280 | ₩2,170 | ₩2,175 | -3.12% | 5.5만 |
|---|
| 2026.07.06 | ₩2,215 | ₩2,345 | ₩2,165 | ₩2,250 | +1.58% | 6.1만 |
|---|
| 2026.07.03 | ₩2,100 | ₩2,270 | ₩2,025 | ₩2,230 | +6.19% | 7.8만 |
|---|
| 2026.07.02 | ₩2,140 | ₩2,200 | ₩2,020 | ₩2,100 | -1.87% | 4.6만 |
|---|
| 2026.07.01 | ₩1,885 | ₩2,270 | ₩1,885 | ₩2,140 | +13.53% | 39.3만 |
|---|
| 2026.06.30 | ₩1,750 | ₩1,900 | ₩1,749 | ₩1,885 | +7.71% | 4.2만 |
|---|
| 2026.06.29 | ₩1,658 | ₩1,770 | ₩1,600 | ₩1,740 | +4.95% | 2.7만 |
|---|
| 2026.06.26 | ₩1,651 | ₩1,728 | ₩1,650 | ₩1,659 | +0.48% | 2.8만 |
|---|
| 2026.06.25 | ₩1,700 | ₩1,748 | ₩1,651 | ₩1,739 | +2.29% | 1.3만 |
|---|
| 2026.06.24 | ₩1,724 | ₩1,755 | ₩1,673 | ₩1,673 | -2.96% | 1.7만 |
|---|
| 2026.06.23 | ₩1,888 | ₩1,888 | ₩1,659 | ₩1,725 | -8.63% | 8.4만 |
|---|
| 2026.06.22 | ₩1,755 | ₩1,843 | ₩1,700 | ₩1,801 | +2.62% | 5.3만 |
|---|
| 2026.06.19 | ₩1,720 | ₩1,780 | ₩1,695 | ₩1,746 | +1.51% | 2.3만 |
|---|
| 2026.06.18 | ₩1,799 | ₩1,799 | ₩1,655 | ₩1,720 | -4.39% | 2.9만 |
|---|
| 2026.06.17 | ₩1,653 | ₩1,720 | ₩1,635 | ₩1,720 | +4.05% | 4.9만 |
|---|
| 2026.06.16 | ₩1,638 | ₩1,685 | ₩1,630 | ₩1,653 | +0.92% | 3.2만 |
|---|
| 2026.06.15 | ₩1,652 | ₩1,661 | ₩1,621 | ₩1,638 | -0.85% | 1.2만 |
|---|
| 2026.06.12 | ₩1,633 | ₩1,699 | ₩1,570 | ₩1,650 | +1.04% | 2.2만 |
|---|
| 2026.06.11 | ₩1,496 | ₩1,715 | ₩1,463 | ₩1,631 | +9.02% | 16.6만 |
|---|
| 2026.06.10 | ₩1,574 | ₩1,627 | ₩1,480 | ₩1,514 | -3.81% | 5.5만 |
|---|
| 2026.06.09 | ₩1,714 | ₩1,714 | ₩1,565 | ₩1,565 | -8.69% | 1.1만 |
|---|
| 2026.06.08 | ₩1,637 | ₩1,684 | ₩1,542 | ₩1,605 | -1.95% | 2.8만 |
|---|
| 2026.06.05 | ₩1,606 | ₩1,699 | ₩1,521 | ₩1,638 | +1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩1,639 | ₩1,715 | ₩1,530 | ₩1,606 | -2.01% | 2.5만 |
|---|
| 2026.06.02 | ₩1,627 | ₩1,641 | ₩1,551 | ₩1,639 | +0.74% | 4.8만 |
|---|
| 2026.06.01 | ₩1,718 | ₩1,718 | ₩1,507 | ₩1,627 | -5.30% | 12만 |
|---|
| 2026.05.29 | ₩1,755 | ₩1,755 | ₩1,653 | ₩1,718 | -2.11% | 5.6만 |
|---|
| 2026.05.28 | ₩1,673 | ₩1,760 | ₩1,640 | ₩1,721 | +2.87% | 9만 |
|---|
| 2026.05.27 | ₩1,686 | ₩1,747 | ₩1,654 | ₩1,673 | -0.77% | 6.1만 |
|---|
| 2026.05.26 | ₩1,810 | ₩1,830 | ₩1,684 | ₩1,756 | -2.98% | 19.7만 |
|---|
| 2026.05.22 | ₩1,822 | ₩1,872 | ₩1,771 | ₩1,810 | -0.66% | 7만 |
|---|
| 2026.05.21 | ₩1,852 | ₩1,900 | ₩1,760 | ₩1,812 | -2.16% | 5.9만 |
|---|
| 2026.05.20 | ₩1,896 | ₩1,901 | ₩1,707 | ₩1,852 | -2.32% | 3.4만 |
|---|
| 2026.05.19 | ₩1,907 | ₩1,933 | ₩1,854 | ₩1,872 | -1.84% | 2.8만 |
|---|
| 2026.05.18 | ₩1,960 | ₩1,960 | ₩1,870 | ₩1,907 | -2.70% | 4.9만 |
|---|
| 2026.05.15 | ₩1,987 | ₩2,010 | ₩1,916 | ₩1,960 | -1.36% | 6.2만 |
|---|
| 2026.05.14 | ₩2,020 | ₩2,025 | ₩1,970 | ₩1,987 | -1.63% | 5.3만 |
|---|
| 2026.05.13 | ₩2,050 | ₩2,075 | ₩2,005 | ₩2,020 | -1.46% | 6.7만 |
|---|
| 2026.05.12 | ₩2,045 | ₩2,135 | ₩2,025 | ₩2,050 | +0.24% | 7.5만 |
|---|
| 2026.05.11 | ₩2,120 | ₩2,135 | ₩2,000 | ₩2,045 | -3.54% | 8.6만 |
|---|
| 2026.05.08 | ₩1,997 | ₩2,125 | ₩1,997 | ₩2,120 | +6.16% | 9.4만 |
|---|
| 2026.05.07 | ₩2,020 | ₩2,020 | ₩1,972 | ₩2,010 | -0.50% | 5.6만 |
|---|
| 2026.05.06 | ₩2,055 | ₩2,065 | ₩1,978 | ₩2,020 | -1.70% | 20.1만 |
|---|
| 2026.05.04 | ₩2,065 | ₩2,080 | ₩2,035 | ₩2,055 | -0.48% | 5.3만 |
|---|
| 2026.04.30 | ₩2,080 | ₩2,110 | ₩2,045 | ₩2,065 | -0.72% | 5.1만 |
|---|
| 2026.04.29 | ₩2,130 | ₩2,130 | ₩2,050 | ₩2,080 | -2.35% | 10.8만 |
|---|
| 2026.04.28 | ₩2,170 | ₩2,210 | ₩2,120 | ₩2,130 | -1.84% | 5.5만 |
|---|
| 2026.04.27 | ₩2,095 | ₩2,220 | ₩2,075 | ₩2,170 | +3.58% | 16.6만 |
|---|
| 2026.04.24 | ₩2,040 | ₩2,110 | ₩2,040 | ₩2,095 | +2.70% | 5.5만 |
|---|
| 2026.04.23 | ₩2,105 | ₩2,125 | ₩2,030 | ₩2,040 | -3.09% | 14.4만 |
|---|
| 2026.04.22 | ₩2,150 | ₩2,170 | ₩2,100 | ₩2,120 | -1.40% | 13만 |
|---|
| 2026.04.21 | ₩2,270 | ₩2,342 | ₩2,150 | ₩2,150 | -5.29% | 45만 |
|---|
| 2026.04.20 | ₩2,190 | ₩2,500 | ₩2,115 | ₩2,240 | +2.28% | 149.1만 |
|---|
| 2026.04.17 | ₩2,310 | ₩2,480 | ₩2,140 | ₩2,155 | -6.71% | 51.4만 |
|---|
| 2026.04.16 | ₩2,185 | ₩2,190 | ₩2,140 | ₩2,190 | +0.23% | 22.3만 |
|---|
| 2026.04.15 | ₩2,240 | ₩2,295 | ₩2,170 | ₩2,185 | -2.46% | 26.6만 |
|---|
| 2026.04.14 | ₩2,230 | ₩2,260 | ₩2,150 | ₩2,205 | -1.12% | 14.6만 |
|---|
| 2026.04.13 | ₩2,340 | ₩2,340 | ₩2,170 | ₩2,210 | -5.56% | 12만 |
|---|
| 2026.04.10 | ₩2,245 | ₩2,300 | ₩2,225 | ₩2,240 | -0.22% | 15.2만 |
|---|
| 2026.04.09 | ₩2,340 | ₩2,350 | ₩2,240 | ₩2,245 | -4.06% | 20.8만 |
|---|
| 2026.04.08 | ₩2,410 | ₩2,450 | ₩2,240 | ₩2,280 | -5.39% | 48.5만 |
|---|
| 2026.04.07 | ₩2,500 | ₩2,630 | ₩2,450 | ₩2,540 | +1.60% | 27.7만 |
|---|
| 2026.04.06 | ₩2,685 | ₩2,735 | ₩2,525 | ₩2,550 | -5.03% | 40만 |
|---|
| 2026.04.03 | ₩2,815 | ₩2,990 | ₩2,600 | ₩2,635 | -6.39% | 108.3만 |
|---|
| 2026.04.02 | ₩2,400 | ₩3,095 | ₩2,400 | ₩2,815 | +17.29% | 224.7만 |
|---|
| 2026.04.01 | ₩2,555 | ₩2,610 | ₩2,365 | ₩2,395 | -6.26% | 34.3만 |
|---|
| 2026.03.31 | ₩2,705 | ₩2,780 | ₩2,525 | ₩2,530 | -6.47% | 56.8만 |
|---|
| 2026.03.30 | ₩2,740 | ₩3,240 | ₩2,570 | ₩2,790 | +1.82% | 269.7만 |
|---|
| 2026.03.27 | ₩2,420 | ₩2,600 | ₩2,345 | ₩2,500 | +3.31% | 31만 |
|---|
| 2026.03.26 | ₩2,315 | ₩2,495 | ₩2,315 | ₩2,360 | +1.94% | 9.4만 |
|---|
| 2026.03.25 | ₩2,445 | ₩2,535 | ₩2,320 | ₩2,325 | -4.91% | 12만 |
|---|
| 2026.03.24 | ₩2,265 | ₩2,555 | ₩2,255 | ₩2,420 | +6.84% | 23.1만 |
|---|
| 2026.03.23 | ₩2,250 | ₩2,390 | ₩2,150 | ₩2,265 | +0.67% | 6.7만 |
|---|
| 2026.03.20 | ₩2,290 | ₩2,300 | ₩2,185 | ₩2,250 | -1.75% | 5.1만 |
|---|
| 2026.03.19 | ₩2,295 | ₩2,350 | ₩2,250 | ₩2,290 | -0.22% | 5.5만 |
|---|
| 2026.03.18 | ₩2,315 | ₩2,400 | ₩2,300 | ₩2,320 | +0.22% | 4.5만 |
|---|
| 2026.03.17 | ₩2,335 | ₩2,370 | ₩2,290 | ₩2,330 | -0.21% | 4.6만 |
|---|
| 2026.03.16 | ₩2,320 | ₩2,350 | ₩2,230 | ₩2,350 | +1.29% | 6.2만 |
|---|
| 2026.03.13 | ₩2,460 | ₩2,460 | ₩2,305 | ₩2,310 | -6.10% | 6.2만 |
|---|
| 2026.03.12 | ₩2,330 | ₩2,750 | ₩2,330 | ₩2,405 | +3.22% | 25.3만 |
|---|
| 2026.03.11 | ₩2,250 | ₩2,350 | ₩2,180 | ₩2,320 | +3.11% | 12.9만 |
|---|
| 2026.03.10 | ₩2,315 | ₩2,315 | ₩2,095 | ₩2,260 | -2.38% | 27.5만 |
|---|
| 2026.03.09 | ₩2,230 | ₩2,595 | ₩2,045 | ₩2,340 | +4.93% | 96.2만 |
|---|
| 2026.03.06 | ₩2,070 | ₩2,130 | ₩2,000 | ₩2,100 | +1.45% | 8만 |
|---|
| 2026.03.05 | ₩1,983 | ₩2,200 | ₩1,983 | ₩2,070 | +4.39% | 31.1만 |
|---|
| 2026.03.04 | ₩2,420 | ₩2,420 | ₩1,983 | ₩1,983 | -18.06% | 31만 |
|---|
| 2026.03.03 | ₩2,450 | ₩2,600 | ₩2,400 | ₩2,420 | -1.22% | 16만 |
|---|
| 2026.02.27 | ₩2,650 | ₩2,705 | ₩2,485 | ₩2,530 | -4.53% | 16.6만 |
|---|
| 2026.02.26 | ₩2,675 | ₩2,680 | ₩2,590 | ₩2,620 | -2.06% | 10.1만 |
|---|
| 2026.02.25 | ₩2,670 | ₩2,760 | ₩2,640 | ₩2,680 | +0.37% | 8.4만 |
|---|
| 2026.02.24 | ₩2,690 | ₩2,965 | ₩2,670 | ₩2,690 | 0.00% | 15.3만 |
|---|
| 2026.02.23 | ₩2,800 | ₩2,800 | ₩2,640 | ₩2,710 | -3.21% | 11.1만 |
|---|
| 2026.02.20 | ₩2,850 | ₩2,920 | ₩2,675 | ₩2,815 | -1.23% | 22.1만 |
|---|
| 2026.02.19 | ₩2,915 | ₩3,085 | ₩2,750 | ₩2,850 | -2.23% | 27.8만 |
|---|
| 2026.02.13 | ₩2,970 | ₩3,150 | ₩2,880 | ₩2,970 | 0.00% | 16.3만 |
|---|
| 2026.02.12 | ₩3,140 | ₩3,140 | ₩2,955 | ₩2,970 | -5.41% | 16.1만 |
|---|
| 2026.02.11 | ₩3,240 | ₩3,250 | ₩3,040 | ₩3,075 | -5.09% | 18.4만 |
|---|
| 2026.02.10 | ₩3,145 | ₩3,365 | ₩3,060 | ₩3,125 | -0.64% | 71.9만 |
|---|
| 2026.02.09 | ₩2,805 | ₩3,500 | ₩2,805 | ₩3,145 | +12.12% | 352.3만 |
|---|
| 2026.02.06 | ₩2,675 | ₩2,765 | ₩2,580 | ₩2,735 | +2.24% | 38만 |
|---|
| 2026.02.05 | ₩2,700 | ₩2,845 | ₩2,440 | ₩2,665 | -1.30% | 196.8만 |
|---|
| 2026.02.04 | ₩2,150 | ₩2,675 | ₩2,100 | ₩2,675 | +24.42% | 394만 |
|---|
| 2026.02.03 | ₩1,945 | ₩2,100 | ₩1,925 | ₩2,060 | +5.91% | 23만 |
|---|
| 2026.02.02 | ₩1,875 | ₩2,015 | ₩1,813 | ₩1,945 | +3.73% | 17.6만 |
|---|
| 2026.01.30 | ₩1,935 | ₩1,935 | ₩1,846 | ₩1,875 | -3.10% | 10.8만 |
|---|
| 2026.01.29 | ₩1,940 | ₩1,977 | ₩1,898 | ₩1,936 | -0.21% | 8.1만 |
|---|
| 2026.01.28 | ₩2,055 | ₩2,090 | ₩1,927 | ₩1,977 | -3.80% | 14.7만 |
|---|
| 2026.01.27 | ₩1,928 | ₩2,055 | ₩1,881 | ₩2,055 | +6.59% | 14.1만 |
|---|
| 2026.01.26 | ₩1,922 | ₩2,020 | ₩1,840 | ₩1,928 | +0.31% | 27.6만 |
|---|
| 2026.01.23 | ₩2,110 | ₩2,110 | ₩1,910 | ₩1,922 | -8.91% | 29.4만 |
|---|
| 2026.01.22 | ₩2,270 | ₩2,270 | ₩2,020 | ₩2,110 | -7.05% | 37.7만 |
|---|
| 2026.01.21 | ₩1,974 | ₩2,320 | ₩1,974 | ₩2,270 | +14.99% | 137.6만 |
|---|
| 2026.01.20 | ₩2,065 | ₩2,260 | ₩1,905 | ₩1,974 | -4.41% | 44.6만 |
|---|
| 2026.01.19 | ₩1,747 | ₩2,270 | ₩1,701 | ₩2,065 | +18.20% | 352만 |
|---|
| 2026.01.16 | ₩1,647 | ₩1,762 | ₩1,646 | ₩1,747 | +6.07% | 27.2만 |
|---|
| 2026.01.15 | ₩1,543 | ₩1,653 | ₩1,522 | ₩1,647 | +6.74% | 19.2만 |
|---|
| 2026.01.14 | ₩1,467 | ₩1,557 | ₩1,452 | ₩1,543 | +5.18% | 17.8만 |
|---|
| 2026.01.13 | ₩1,460 | ₩1,478 | ₩1,426 | ₩1,467 | +0.48% | 10.2만 |
|---|
| 2026.01.12 | ₩1,439 | ₩1,493 | ₩1,432 | ₩1,467 | +1.95% | 21.8만 |
|---|
| 2026.01.09 | ₩1,433 | ₩1,519 | ₩1,362 | ₩1,439 | +0.42% | 68.1만 |
|---|
| 2026.01.08 | ₩1,304 | ₩1,439 | ₩1,304 | ₩1,433 | +9.89% | 27만 |
|---|
| 2026.01.07 | ₩1,335 | ₩1,335 | ₩1,306 | ₩1,315 | -1.50% | 3.1만 |
|---|
| 2026.01.06 | ₩1,305 | ₩1,330 | ₩1,305 | ₩1,329 | +1.84% | 3.5만 |
|---|
| 2026.01.05 | ₩1,311 | ₩1,314 | ₩1,300 | ₩1,312 | +0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩1,299 | ₩1,311 | ₩1,299 | ₩1,311 | +0.92% | 2.4만 |
|---|
| 2025.12.30 | ₩1,290 | ₩1,308 | ₩1,283 | ₩1,299 | +0.70% | 1.3만 |
|---|
| 2025.12.29 | ₩1,290 | ₩1,301 | ₩1,290 | ₩1,298 | +0.62% | 1.6만 |
|---|
| 2025.12.26 | ₩1,285 | ₩1,293 | ₩1,284 | ₩1,290 | +0.39% | 4만 |
|---|
| 2025.12.24 | ₩1,295 | ₩1,300 | ₩1,288 | ₩1,297 | +0.15% | 4.1만 |
|---|
| 2025.12.23 | ₩1,310 | ₩1,328 | ₩1,297 | ₩1,297 | -0.99% | 3.1만 |
|---|
| 2025.12.22 | ₩1,305 | ₩1,435 | ₩1,297 | ₩1,298 | -0.54% | 18.2만 |
|---|
| 2025.12.19 | ₩1,291 | ₩1,305 | ₩1,288 | ₩1,305 | +1.08% | 1.4만 |
|---|
| 2025.12.18 | ₩1,308 | ₩1,321 | ₩1,293 | ₩1,301 | -0.54% | 2만 |
|---|
| 2025.12.17 | ₩1,301 | ₩1,308 | ₩1,298 | ₩1,308 | +0.54% | 2만 |
|---|
| 2025.12.16 | ₩1,303 | ₩1,322 | ₩1,301 | ₩1,303 | 0.00% | 3.9만 |
|---|
| 2025.12.15 | ₩1,307 | ₩1,322 | ₩1,297 | ₩1,310 | +0.23% | 1.9만 |
|---|
| 2025.12.12 | ₩1,300 | ₩1,325 | ₩1,300 | ₩1,310 | +0.77% | 3.5만 |
|---|
| 2025.12.11 | ₩1,306 | ₩1,348 | ₩1,306 | ₩1,309 | +0.23% | 4.4만 |
|---|
| 2025.12.10 | ₩1,315 | ₩1,330 | ₩1,300 | ₩1,306 | -0.68% | 4.6만 |
|---|
| 2025.12.09 | ₩1,346 | ₩1,366 | ₩1,315 | ₩1,324 | -1.63% | 2.6만 |
|---|
| 2025.12.08 | ₩1,345 | ₩1,368 | ₩1,345 | ₩1,348 | +0.22% | 4.3만 |
|---|
| 2025.12.05 | ₩1,359 | ₩1,377 | ₩1,344 | ₩1,344 | -1.10% | 2.4만 |
|---|
| 2025.12.04 | ₩1,370 | ₩1,374 | ₩1,359 | ₩1,359 | -0.80% | 1.7만 |
|---|
| 2025.12.03 | ₩1,359 | ₩1,384 | ₩1,359 | ₩1,370 | +0.81% | 2.4만 |
|---|
| 2025.12.02 | ₩1,350 | ₩1,365 | ₩1,350 | ₩1,359 | +0.67% | 2.5만 |
|---|
| 2025.12.01 | ₩1,340 | ₩1,355 | ₩1,330 | ₩1,350 | +0.75% | 3만 |
|---|
| 2025.11.28 | ₩1,345 | ₩1,355 | ₩1,332 | ₩1,340 | -0.37% | 3.2만 |
|---|
| 2025.11.27 | ₩1,322 | ₩1,350 | ₩1,307 | ₩1,345 | +1.74% | 2.4만 |
|---|
| 2025.11.26 | ₩1,310 | ₩1,334 | ₩1,310 | ₩1,322 | +0.92% | 1.6만 |
|---|
| 2025.11.25 | ₩1,311 | ₩1,332 | ₩1,300 | ₩1,306 | -0.38% | 3.2만 |
|---|
| 2025.11.24 | ₩1,364 | ₩1,395 | ₩1,300 | ₩1,311 | -3.89% | 5.6만 |
|---|
| 2025.11.21 | ₩1,349 | ₩1,391 | ₩1,349 | ₩1,367 | +1.33% | 2.8만 |
|---|
| 2025.11.20 | ₩1,346 | ₩1,367 | ₩1,346 | ₩1,349 | +0.22% | 2.5만 |
|---|
| 2025.11.19 | ₩1,325 | ₩1,359 | ₩1,325 | ₩1,346 | +1.58% | 4만 |
|---|
| 2025.11.18 | ₩1,312 | ₩1,368 | ₩1,310 | ₩1,325 | +0.99% | 7.9만 |
|---|
| 2025.11.17 | ₩1,412 | ₩1,412 | ₩1,265 | ₩1,310 | -7.22% | 25.8만 |
|---|
| 2025.11.14 | ₩1,447 | ₩1,477 | ₩1,430 | ₩1,430 | -1.17% | 4.1만 |
|---|
| 2025.11.13 | ₩1,444 | ₩1,492 | ₩1,444 | ₩1,447 | +0.21% | 3.8만 |
|---|
| 2025.11.12 | ₩1,429 | ₩1,458 | ₩1,429 | ₩1,444 | +1.05% | 1.3만 |
|---|
| 2025.11.11 | ₩1,430 | ₩1,468 | ₩1,418 | ₩1,426 | -0.28% | 4.5만 |
|---|
| 2025.11.10 | ₩1,413 | ₩1,433 | ₩1,411 | ₩1,430 | +1.20% | 4.8만 |
|---|
| 2025.11.07 | ₩1,430 | ₩1,439 | ₩1,412 | ₩1,422 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩1,443 | ₩1,459 | ₩1,416 | ₩1,442 | -0.07% | 2.5만 |
|---|
| 2025.11.05 | ₩1,438 | ₩1,472 | ₩1,400 | ₩1,459 | +1.46% | 8.1만 |
|---|
| 2025.11.04 | ₩1,487 | ₩1,506 | ₩1,453 | ₩1,453 | -2.29% | 4.3만 |
|---|
| 2025.11.03 | ₩1,483 | ₩1,541 | ₩1,474 | ₩1,475 | -0.54% | 4만 |
|---|
| 2025.10.31 | ₩1,497 | ₩1,543 | ₩1,477 | ₩1,482 | -1.00% | 4.2만 |
|---|
| 2025.10.30 | ₩1,518 | ₩1,530 | ₩1,496 | ₩1,497 | -1.38% | 4.5만 |
|---|
| 2025.10.29 | ₩1,544 | ₩1,559 | ₩1,518 | ₩1,518 | -1.68% | 4.2만 |
|---|
| 2025.10.28 | ₩1,549 | ₩1,570 | ₩1,520 | ₩1,535 | -0.90% | 8.3만 |
|---|
| 2025.10.27 | ₩1,604 | ₩1,620 | ₩1,528 | ₩1,528 | -4.74% | 11.2만 |
|---|
| 2025.10.24 | ₩1,593 | ₩1,598 | ₩1,579 | ₩1,590 | -0.19% | 5.2만 |
|---|
| 2025.10.23 | ₩1,602 | ₩1,606 | ₩1,592 | ₩1,593 | -0.56% | 3.2만 |
|---|
| 2025.10.22 | ₩1,609 | ₩1,620 | ₩1,577 | ₩1,602 | -0.44% | 6.3만 |
|---|
| 2025.10.21 | ₩1,617 | ₩1,647 | ₩1,600 | ₩1,605 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩1,600 | ₩1,628 | ₩1,580 | ₩1,616 | +1.00% | 3.2만 |
|---|
| 2025.10.17 | ₩1,685 | ₩1,714 | ₩1,586 | ₩1,600 | -5.04% | 9.4만 |
|---|
| 2025.10.16 | ₩1,750 | ₩1,760 | ₩1,650 | ₩1,676 | -4.23% | 5.4만 |
|---|
| 2025.10.15 | ₩1,700 | ₩1,737 | ₩1,688 | ₩1,737 | +2.18% | 3.3만 |
|---|
| 2025.10.14 | ₩1,727 | ₩1,745 | ₩1,700 | ₩1,700 | -1.56% | 4.4만 |
|---|
| 2025.10.13 | ₩1,721 | ₩1,780 | ₩1,710 | ₩1,745 | +1.39% | 5.5만 |
|---|
| 2025.10.10 | ₩1,768 | ₩1,840 | ₩1,720 | ₩1,781 | +0.74% | 11.2만 |
|---|