시장 데이터를 불러오는 중
전체 종목
알체라 과거 주가
347860.KQ · KOSDAQ
주요 제품·사업: 얼굴인식 AI, 이상상황 감지 AI 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
347860.KQ · KOSDAQ
주요 제품·사업: 얼굴인식 AI, 이상상황 감지 AI 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,700 | ₩1,702 | ₩1,600 | ₩1,682 | -1.06% | 21.1만 |
| 2026.10.07 | ₩1,721 | ₩1,758 | ₩1,674 | ₩1,680 | -2.38% | 31.1만 |
| 2026.10.06 | ₩1,649 | ₩1,720 | ₩1,624 | ₩1,700 | +3.09% | 22.3만 |
| 2026.10.02 | ₩1,615 | ₩1,638 | ₩1,599 | ₩1,622 | +0.43% | 10.4만 |
| 2026.10.01 | ₩1,593 | ₩1,623 | ₩1,506 | ₩1,612 | +1.19% | 15.8만 |
| 2026.09.30 | ₩1,665 | ₩1,831 | ₩1,570 | ₩1,593 | -4.32% | 81.8만 |
| 2026.09.29 | ₩1,492 | ₩1,542 | ₩1,450 | ₩1,526 | +2.28% | 13.8만 |
| 2026.09.28 | ₩1,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,440 |
| ₩1,492 |
| +3.54% |
| 14.5만 |
| 2026.09.23 | ₩1,477 | ₩1,485 | ₩1,414 | ₩1,441 | -2.44% | 8.4만 |
|---|
| 2026.09.22 | ₩1,461 | ₩1,537 | ₩1,461 | ₩1,473 | +0.82% | 11.3만 |
|---|
| 2026.09.21 | ₩1,439 | ₩1,500 | ₩1,432 | ₩1,460 | +1.46% | 14.3만 |
|---|
| 2026.09.18 | ₩1,470 | ₩1,479 | ₩1,442 | ₩1,445 | -1.70% | 7.7만 |
|---|
| 2026.09.17 | ₩1,420 | ₩1,471 | ₩1,411 | ₩1,445 | +1.76% | 13.5만 |
|---|
| 2026.09.16 | ₩1,391 | ₩1,428 | ₩1,350 | ₩1,405 | +1.01% | 8.4만 |
|---|
| 2026.09.15 | ₩1,400 | ₩1,427 | ₩1,365 | ₩1,381 | -1.36% | 11.3만 |
|---|
| 2026.09.14 | ₩1,345 | ₩1,413 | ₩1,326 | ₩1,393 | +3.57% | 21.7만 |
|---|
| 2026.09.11 | ₩1,410 | ₩1,410 | ₩1,313 | ₩1,345 | -4.61% | 5.7만 |
|---|
| 2026.09.10 | ₩1,315 | ₩1,430 | ₩1,309 | ₩1,352 | +2.81% | 12.2만 |
|---|
| 2026.09.09 | ₩1,297 | ₩1,330 | ₩1,297 | ₩1,319 | +1.70% | 3.7만 |
|---|
| 2026.09.08 | ₩1,349 | ₩1,349 | ₩1,289 | ₩1,297 | -3.85% | 7.9만 |
|---|
| 2026.09.07 | ₩1,270 | ₩1,323 | ₩1,250 | ₩1,300 | +2.36% | 10.4만 |
|---|
| 2026.09.04 | ₩1,235 | ₩1,288 | ₩1,234 | ₩1,270 | +2.83% | 4.4만 |
|---|
| 2026.09.03 | ₩1,226 | ₩1,248 | ₩1,198 | ₩1,235 | +0.73% | 12.3만 |
|---|
| 2026.09.02 | ₩1,305 | ₩1,330 | ₩1,219 | ₩1,226 | -6.05% | 62.6만 |
|---|
| 2026.09.01 | ₩1,362 | ₩1,362 | ₩1,293 | ₩1,330 | -2.35% | 10.7만 |
|---|
| 2026.08.31 | ₩1,363 | ₩1,398 | ₩1,305 | ₩1,362 | -0.07% | 5.2만 |
|---|
| 2026.08.28 | ₩1,344 | ₩1,384 | ₩1,320 | ₩1,352 | +0.60% | 8.3만 |
|---|
| 2026.08.27 | ₩1,398 | ₩1,398 | ₩1,340 | ₩1,344 | -3.86% | 5.6만 |
|---|
| 2026.08.26 | ₩1,368 | ₩1,370 | ₩1,313 | ₩1,344 | -1.75% | 9.4만 |
|---|
| 2026.08.25 | ₩1,320 | ₩1,460 | ₩1,265 | ₩1,356 | +2.73% | 38.1만 |
|---|
| 2026.08.24 | ₩1,343 | ₩1,383 | ₩1,315 | ₩1,317 | -1.94% | 8.4만 |
|---|
| 2026.08.21 | ₩1,314 | ₩1,436 | ₩1,296 | ₩1,343 | +2.21% | 22.7만 |
|---|
| 2026.08.20 | ₩1,330 | ₩1,336 | ₩1,293 | ₩1,301 | -2.18% | 10.1만 |
|---|
| 2026.08.19 | ₩1,309 | ₩1,336 | ₩1,291 | ₩1,293 | -1.22% | 17.8만 |
|---|
| 2026.08.18 | ₩1,395 | ₩1,407 | ₩1,331 | ₩1,332 | -4.52% | 23.2만 |
|---|
| 2026.08.14 | ₩1,416 | ₩1,458 | ₩1,370 | ₩1,407 | -0.64% | 18.1만 |
|---|
| 2026.08.13 | ₩1,520 | ₩1,535 | ₩1,413 | ₩1,416 | -6.84% | 22.9만 |
|---|
| 2026.08.12 | ₩1,549 | ₩1,551 | ₩1,490 | ₩1,520 | -1.87% | 6.8만 |
|---|
| 2026.08.11 | ₩1,550 | ₩1,562 | ₩1,500 | ₩1,550 | 0.00% | 8.3만 |
|---|
| 2026.08.10 | ₩1,501 | ₩1,570 | ₩1,501 | ₩1,550 | +3.26% | 11.7만 |
|---|
| 2026.08.07 | ₩1,498 | ₩1,565 | ₩1,484 | ₩1,494 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩1,550 | ₩1,560 | ₩1,470 | ₩1,511 | -2.52% | 10만 |
|---|
| 2026.08.05 | ₩1,530 | ₩1,583 | ₩1,524 | ₩1,550 | +1.31% | 16.3만 |
|---|
| 2026.08.04 | ₩1,429 | ₩1,570 | ₩1,429 | ₩1,530 | +7.07% | 25.1만 |
|---|
| 2026.08.03 | ₩1,384 | ₩1,466 | ₩1,364 | ₩1,425 | +2.96% | 14만 |
|---|
| 2026.07.31 | ₩1,410 | ₩1,410 | ₩1,315 | ₩1,384 | -1.84% | 11.2만 |
|---|
| 2026.07.30 | ₩1,259 | ₩1,380 | ₩1,259 | ₩1,280 | +1.67% | 12.7만 |
|---|
| 2026.07.29 | ₩1,410 | ₩1,469 | ₩1,272 | ₩1,285 | -8.87% | 22.4만 |
|---|
| 2026.07.28 | ₩1,440 | ₩1,527 | ₩1,380 | ₩1,406 | -2.36% | 32.5만 |
|---|
| 2026.07.27 | ₩1,525 | ₩1,853 | ₩1,422 | ₩1,482 | -2.82% | 241.6만 |
|---|
| 2026.07.24 | ₩1,474 | ₩1,487 | ₩1,403 | ₩1,426 | -3.26% | 9.9만 |
|---|
| 2026.07.23 | ₩1,394 | ₩1,512 | ₩1,394 | ₩1,466 | +5.16% | 18.1만 |
|---|
| 2026.07.22 | ₩1,383 | ₩1,500 | ₩1,377 | ₩1,394 | +0.80% | 16.2만 |
|---|
| 2026.07.21 | ₩1,332 | ₩1,381 | ₩1,321 | ₩1,370 | +2.85% | 7.9만 |
|---|
| 2026.07.20 | ₩1,410 | ₩1,414 | ₩1,319 | ₩1,343 | -4.75% | 13.9만 |
|---|
| 2026.07.16 | ₩1,382 | ₩1,443 | ₩1,350 | ₩1,415 | +2.39% | 11.8만 |
|---|
| 2026.07.15 | ₩1,324 | ₩1,457 | ₩1,324 | ₩1,408 | +6.34% | 36만 |
|---|
| 2026.07.14 | ₩1,368 | ₩1,413 | ₩1,262 | ₩1,324 | -3.22% | 18.7만 |
|---|
| 2026.07.13 | ₩1,447 | ₩1,496 | ₩1,360 | ₩1,368 | -5.46% | 11.2만 |
|---|
| 2026.07.10 | ₩1,407 | ₩1,472 | ₩1,402 | ₩1,447 | +2.84% | 13.4만 |
|---|
| 2026.07.09 | ₩1,351 | ₩1,470 | ₩1,351 | ₩1,407 | +4.15% | 14.4만 |
|---|
| 2026.07.08 | ₩1,465 | ₩1,465 | ₩1,355 | ₩1,368 | -6.62% | 12.8만 |
|---|
| 2026.07.07 | ₩1,500 | ₩1,502 | ₩1,420 | ₩1,440 | -4.00% | 14.3만 |
|---|
| 2026.07.06 | ₩1,526 | ₩1,600 | ₩1,455 | ₩1,502 | -1.57% | 13.8만 |
|---|
| 2026.07.03 | ₩1,562 | ₩1,577 | ₩1,480 | ₩1,525 | -2.37% | 16.3만 |
|---|
| 2026.07.02 | ₩1,554 | ₩1,679 | ₩1,513 | ₩1,562 | +0.51% | 26.5만 |
|---|
| 2026.07.01 | ₩1,470 | ₩1,675 | ₩1,470 | ₩1,554 | +5.71% | 41.1만 |
|---|
| 2026.06.30 | ₩1,450 | ₩1,500 | ₩1,402 | ₩1,459 | +0.62% | 8.4만 |
|---|
| 2026.06.29 | ₩1,250 | ₩1,450 | ₩1,250 | ₩1,450 | +16.00% | 13.9만 |
|---|
| 2026.06.26 | ₩1,462 | ₩1,466 | ₩1,294 | ₩1,314 | -10.12% | 18.4만 |
|---|
| 2026.06.25 | ₩1,429 | ₩1,453 | ₩1,380 | ₩1,395 | -2.38% | 20.2만 |
|---|
| 2026.06.24 | ₩1,408 | ₩1,515 | ₩1,368 | ₩1,429 | +1.49% | 22만 |
|---|
| 2026.06.23 | ₩1,490 | ₩1,600 | ₩1,396 | ₩1,405 | -5.70% | 37.1만 |
|---|
| 2026.06.22 | ₩1,590 | ₩1,598 | ₩1,495 | ₩1,503 | -5.47% | 20만 |
|---|
| 2026.06.19 | ₩1,650 | ₩1,669 | ₩1,534 | ₩1,580 | -4.24% | 29.4만 |
|---|
| 2026.06.18 | ₩1,709 | ₩1,709 | ₩1,658 | ₩1,659 | -2.93% | 17.4만 |
|---|
| 2026.06.17 | ₩1,704 | ₩1,745 | ₩1,691 | ₩1,709 | +0.29% | 21.1만 |
|---|
| 2026.06.16 | ₩1,710 | ₩1,780 | ₩1,679 | ₩1,704 | -0.35% | 13.7만 |
|---|
| 2026.06.15 | ₩1,727 | ₩1,777 | ₩1,700 | ₩1,730 | +0.17% | 13.8만 |
|---|
| 2026.06.12 | ₩1,720 | ₩1,800 | ₩1,662 | ₩1,727 | +0.41% | 36.2만 |
|---|
| 2026.06.11 | ₩1,682 | ₩1,726 | ₩1,630 | ₩1,720 | +2.26% | 21.8만 |
|---|
| 2026.06.10 | ₩1,634 | ₩1,958 | ₩1,604 | ₩1,716 | +5.02% | 138 |
|---|
| 2026.06.09 | ₩1,558 | ₩1,635 | ₩1,558 | ₩1,635 | +4.94% | 29.2만 |
|---|
| 2026.06.08 | ₩1,615 | ₩1,698 | ₩1,400 | ₩1,555 | -3.72% | 51.5만 |
|---|
| 2026.06.05 | ₩1,689 | ₩1,734 | ₩1,620 | ₩1,652 | -2.19% | 28만 |
|---|
| 2026.06.04 | ₩1,651 | ₩1,749 | ₩1,600 | ₩1,711 | +3.63% | 38만 |
|---|
| 2026.06.02 | ₩1,910 | ₩1,912 | ₩1,725 | ₩1,725 | -9.69% | 76.4만 |
|---|
| 2026.06.01 | ₩1,920 | ₩2,375 | ₩1,910 | ₩1,910 | -0.52% | 366.2만 |
|---|
| 2026.05.29 | ₩1,830 | ₩1,986 | ₩1,730 | ₩1,871 | +2.24% | 74만 |
|---|
| 2026.05.28 | ₩1,836 | ₩1,928 | ₩1,682 | ₩1,747 | -4.85% | 58.3만 |
|---|
| 2026.05.27 | ₩1,960 | ₩2,025 | ₩1,859 | ₩1,891 | -3.52% | 54.9만 |
|---|
| 2026.05.26 | ₩1,965 | ₩2,010 | ₩1,927 | ₩1,960 | -0.25% | 35.9만 |
|---|
| 2026.05.22 | ₩1,901 | ₩2,025 | ₩1,901 | ₩1,947 | +2.42% | 57.4만 |
|---|
| 2026.05.21 | ₩1,859 | ₩1,978 | ₩1,800 | ₩1,901 | +2.26% | 165.9만 |
|---|
| 2026.05.20 | ₩1,851 | ₩1,913 | ₩1,813 | ₩1,857 | +0.32% | 35.1만 |
|---|
| 2026.05.19 | ₩2,030 | ₩2,095 | ₩1,914 | ₩1,914 | -5.71% | 39.1만 |
|---|
| 2026.05.18 | ₩2,070 | ₩2,135 | ₩1,990 | ₩2,030 | -1.93% | 51.9만 |
|---|
| 2026.05.15 | ₩2,190 | ₩2,225 | ₩2,030 | ₩2,065 | -5.71% | 53.4만 |
|---|
| 2026.05.14 | ₩2,180 | ₩2,220 | ₩2,075 | ₩2,165 | -0.69% | 56.9만 |
|---|
| 2026.05.13 | ₩2,320 | ₩2,410 | ₩2,180 | ₩2,200 | -5.17% | 79.5만 |
|---|
| 2026.05.12 | ₩2,315 | ₩2,375 | ₩2,200 | ₩2,325 | +0.43% | 62.2만 |
|---|
| 2026.05.11 | ₩2,375 | ₩2,400 | ₩2,300 | ₩2,315 | -2.53% | 58.4만 |
|---|
| 2026.05.08 | ₩2,435 | ₩2,485 | ₩2,340 | ₩2,375 | -2.46% | 59.9만 |
|---|
| 2026.05.07 | ₩2,600 | ₩2,745 | ₩2,360 | ₩2,435 | -6.35% | 143.4만 |
|---|
| 2026.05.06 | ₩2,540 | ₩2,775 | ₩2,500 | ₩2,550 | +0.39% | 103.7만 |
|---|
| 2026.05.04 | ₩2,705 | ₩2,792 | ₩2,475 | ₩2,525 | -6.65% | 138.2만 |
|---|
| 2026.04.30 | ₩2,880 | ₩2,910 | ₩2,680 | ₩2,700 | -6.25% | 80.1만 |
|---|
| 2026.04.29 | ₩2,980 | ₩2,990 | ₩2,850 | ₩2,865 | -3.86% | 136.8만 |
|---|
| 2026.04.28 | ₩2,860 | ₩3,235 | ₩2,775 | ₩3,100 | +8.39% | 527.4만 |
|---|
| 2026.04.27 | ₩2,690 | ₩2,900 | ₩2,625 | ₩2,775 | +3.16% | 128.5만 |
|---|
| 2026.04.24 | ₩2,700 | ₩2,765 | ₩2,595 | ₩2,670 | -1.11% | 62만 |
|---|
| 2026.04.23 | ₩2,830 | ₩2,925 | ₩2,630 | ₩2,720 | -3.89% | 102.7만 |
|---|
| 2026.04.22 | ₩2,875 | ₩2,915 | ₩2,665 | ₩2,775 | -3.48% | 105.8만 |
|---|
| 2026.04.21 | ₩2,935 | ₩3,000 | ₩2,750 | ₩2,875 | -2.04% | 158.1만 |
|---|
| 2026.04.20 | ₩2,800 | ₩3,070 | ₩2,670 | ₩2,895 | +3.39% | 324.6만 |
|---|
| 2026.04.17 | ₩2,600 | ₩2,850 | ₩2,555 | ₩2,745 | +5.58% | 263만 |
|---|
| 2026.04.16 | ₩2,675 | ₩2,710 | ₩2,480 | ₩2,565 | -4.11% | 197.8만 |
|---|
| 2026.04.15 | ₩2,530 | ₩2,700 | ₩2,370 | ₩2,585 | +2.17% | 276.8만 |
|---|
| 2026.04.14 | ₩2,700 | ₩2,830 | ₩2,475 | ₩2,490 | -7.78% | 634.3만 |
|---|
| 2026.04.13 | ₩1,930 | ₩2,490 | ₩1,921 | ₩2,490 | +29.02% | 681.4만 |
|---|
| 2026.04.10 | ₩1,787 | ₩2,000 | ₩1,787 | ₩1,919 | +7.39% | 94.7만 |
|---|
| 2026.04.09 | ₩1,863 | ₩1,915 | ₩1,715 | ₩1,786 | -4.13% | 33.6만 |
|---|
| 2026.04.08 | ₩1,819 | ₩1,893 | ₩1,799 | ₩1,878 | +3.24% | 22.7만 |
|---|
| 2026.04.07 | ₩1,784 | ₩1,838 | ₩1,780 | ₩1,799 | +0.84% | 13만 |
|---|
| 2026.04.06 | ₩1,837 | ₩1,880 | ₩1,712 | ₩1,800 | -2.01% | 23.6만 |
|---|
| 2026.04.03 | ₩1,791 | ₩1,843 | ₩1,763 | ₩1,820 | +1.62% | 15.8만 |
|---|
| 2026.04.02 | ₩1,946 | ₩1,990 | ₩1,780 | ₩1,781 | -8.48% | 31.9만 |
|---|
| 2026.04.01 | ₩1,820 | ₩1,967 | ₩1,820 | ₩1,946 | +6.92% | 38.3만 |
|---|
| 2026.03.31 | ₩1,821 | ₩1,846 | ₩1,750 | ₩1,789 | -1.76% | 22.3만 |
|---|
| 2026.03.30 | ₩1,847 | ₩1,875 | ₩1,810 | ₩1,821 | -1.41% | 16.9만 |
|---|
| 2026.03.27 | ₩1,820 | ₩1,927 | ₩1,801 | ₩1,847 | +1.48% | 30.1만 |
|---|
| 2026.03.26 | ₩1,913 | ₩1,920 | ₩1,847 | ₩1,852 | -3.19% | 20.1만 |
|---|
| 2026.03.25 | ₩1,859 | ₩1,913 | ₩1,838 | ₩1,909 | +2.69% | 33.8만 |
|---|
| 2026.03.24 | ₩1,900 | ₩1,900 | ₩1,795 | ₩1,825 | -3.95% | 27.2만 |
|---|
| 2026.03.23 | ₩1,839 | ₩1,916 | ₩1,746 | ₩1,773 | -3.59% | 39.8만 |
|---|
| 2026.03.20 | ₩1,783 | ₩1,853 | ₩1,740 | ₩1,841 | +3.25% | 30.8만 |
|---|
| 2026.03.19 | ₩1,739 | ₩1,782 | ₩1,697 | ₩1,778 | +2.24% | 25.9만 |
|---|
| 2026.03.18 | ₩1,770 | ₩1,814 | ₩1,714 | ₩1,739 | -1.75% | 24.3만 |
|---|
| 2026.03.17 | ₩1,681 | ₩1,815 | ₩1,680 | ₩1,762 | +4.82% | 56.4만 |
|---|
| 2026.03.16 | ₩1,700 | ₩1,700 | ₩1,657 | ₩1,681 | -1.12% | 20.9만 |
|---|
| 2026.03.13 | ₩1,645 | ₩1,780 | ₩1,602 | ₩1,692 | +2.86% | 49.6만 |
|---|
| 2026.03.12 | ₩1,604 | ₩1,650 | ₩1,590 | ₩1,647 | +2.68% | 17.2만 |
|---|
| 2026.03.11 | ₩1,595 | ₩1,659 | ₩1,590 | ₩1,604 | +0.56% | 28.4만 |
|---|
| 2026.03.10 | ₩1,501 | ₩1,595 | ₩1,501 | ₩1,591 | +6.00% | 21.2만 |
|---|
| 2026.03.09 | ₩1,537 | ₩1,537 | ₩1,410 | ₩1,497 | -2.60% | 19.8만 |
|---|
| 2026.03.06 | ₩1,550 | ₩1,610 | ₩1,505 | ₩1,552 | +0.13% | 19.2만 |
|---|
| 2026.03.05 | ₩1,442 | ₩1,590 | ₩1,441 | ₩1,550 | +7.49% | 38.8만 |
|---|
| 2026.03.04 | ₩1,540 | ₩1,540 | ₩1,368 | ₩1,372 | -10.91% | 72.9만 |
|---|
| 2026.03.03 | ₩1,600 | ₩1,638 | ₩1,540 | ₩1,545 | -3.44% | 52.4만 |
|---|
| 2026.02.27 | ₩1,716 | ₩1,716 | ₩1,636 | ₩1,645 | -4.14% | 70.4만 |
|---|
| 2026.02.26 | ₩1,710 | ₩1,812 | ₩1,710 | ₩1,718 | +0.47% | 60.7만 |
|---|
| 2026.02.25 | ₩1,730 | ₩1,795 | ₩1,711 | ₩1,732 | +0.12% | 42.5만 |
|---|
| 2026.02.24 | ₩1,750 | ₩1,750 | ₩1,620 | ₩1,730 | -1.14% | 51.6만 |
|---|
| 2026.02.23 | ₩1,775 | ₩1,805 | ₩1,720 | ₩1,750 | -1.41% | 45만 |
|---|
| 2026.02.20 | ₩1,772 | ₩1,810 | ₩1,695 | ₩1,774 | +0.11% | 35.1만 |
|---|
| 2026.02.19 | ₩1,772 | ₩1,872 | ₩1,700 | ₩1,772 | 0.00% | 49.6만 |
|---|
| 2026.02.13 | ₩1,865 | ₩1,865 | ₩1,761 | ₩1,769 | -5.15% | 34.7만 |
|---|
| 2026.02.12 | ₩1,879 | ₩1,898 | ₩1,851 | ₩1,866 | -0.69% | 15.7만 |
|---|
| 2026.02.11 | ₩1,866 | ₩1,906 | ₩1,827 | ₩1,879 | +0.70% | 29.3만 |
|---|
| 2026.02.10 | ₩1,807 | ₩1,897 | ₩1,807 | ₩1,876 | +3.82% | 42.4만 |
|---|
| 2026.02.09 | ₩1,747 | ₩1,831 | ₩1,747 | ₩1,807 | +3.43% | 22.4만 |
|---|
| 2026.02.06 | ₩1,779 | ₩1,796 | ₩1,695 | ₩1,744 | -1.97% | 37만 |
|---|
| 2026.02.05 | ₩1,854 | ₩1,871 | ₩1,770 | ₩1,779 | -4.05% | 50.6만 |
|---|
| 2026.02.04 | ₩1,864 | ₩1,864 | ₩1,810 | ₩1,855 | -0.48% | 45.9만 |
|---|
| 2026.02.03 | ₩1,900 | ₩1,937 | ₩1,839 | ₩1,868 | -1.68% | 65.1만 |
|---|
| 2026.02.02 | ₩2,015 | ₩2,015 | ₩1,882 | ₩1,898 | -5.81% | 61.8만 |
|---|
| 2026.01.30 | ₩2,140 | ₩2,145 | ₩1,994 | ₩2,010 | -6.07% | 50.9만 |
|---|
| 2026.01.29 | ₩2,150 | ₩2,195 | ₩2,070 | ₩2,140 | -0.47% | 53.6만 |
|---|
| 2026.01.28 | ₩2,035 | ₩2,185 | ₩2,035 | ₩2,140 | +5.16% | 83만 |
|---|
| 2026.01.27 | ₩2,120 | ₩2,120 | ₩2,010 | ₩2,035 | -4.01% | 34.8만 |
|---|
| 2026.01.26 | ₩2,015 | ₩2,070 | ₩1,950 | ₩2,060 | +2.23% | 49.2만 |
|---|
| 2026.01.23 | ₩1,909 | ₩2,055 | ₩1,909 | ₩2,010 | +5.29% | 67.6만 |
|---|
| 2026.01.22 | ₩1,962 | ₩1,979 | ₩1,851 | ₩1,909 | -2.70% | 63.9만 |
|---|
| 2026.01.21 | ₩2,020 | ₩2,035 | ₩1,900 | ₩1,945 | -3.71% | 46.1만 |
|---|
| 2026.01.20 | ₩1,985 | ₩2,120 | ₩1,965 | ₩2,050 | +3.27% | 62.9만 |
|---|
| 2026.01.19 | ₩2,000 | ₩2,005 | ₩1,948 | ₩1,979 | -1.05% | 37.5만 |
|---|
| 2026.01.16 | ₩2,025 | ₩2,100 | ₩1,990 | ₩1,994 | -1.53% | 30.1만 |
|---|
| 2026.01.15 | ₩2,080 | ₩2,080 | ₩1,967 | ₩2,025 | -2.64% | 78만 |
|---|
| 2026.01.14 | ₩2,095 | ₩2,115 | ₩2,055 | ₩2,080 | -0.72% | 22.8만 |
|---|
| 2026.01.13 | ₩2,135 | ₩2,155 | ₩2,070 | ₩2,095 | -1.87% | 31.3만 |
|---|
| 2026.01.12 | ₩2,130 | ₩2,150 | ₩2,075 | ₩2,135 | +0.23% | 34.6만 |
|---|
| 2026.01.09 | ₩2,150 | ₩2,175 | ₩2,090 | ₩2,130 | -0.93% | 29.1만 |
|---|
| 2026.01.08 | ₩2,240 | ₩2,250 | ₩2,115 | ₩2,150 | -4.02% | 53.7만 |
|---|
| 2026.01.07 | ₩2,325 | ₩2,325 | ₩2,205 | ₩2,240 | -3.66% | 39.2만 |
|---|
| 2026.01.06 | ₩2,350 | ₩2,425 | ₩2,315 | ₩2,325 | -1.06% | 25.2만 |
|---|
| 2026.01.05 | ₩2,485 | ₩2,495 | ₩2,300 | ₩2,340 | -5.84% | 57.8만 |
|---|
| 2026.01.02 | ₩2,390 | ₩2,500 | ₩2,330 | ₩2,475 | +3.56% | 34.6만 |
|---|
| 2025.12.30 | ₩2,410 | ₩2,425 | ₩2,340 | ₩2,390 | -0.83% | 21.2만 |
|---|
| 2025.12.29 | ₩2,305 | ₩2,450 | ₩2,290 | ₩2,410 | +4.56% | 34.5만 |
|---|
| 2025.12.26 | ₩2,345 | ₩2,385 | ₩2,305 | ₩2,305 | -1.71% | 12.5만 |
|---|
| 2025.12.24 | ₩2,420 | ₩2,470 | ₩2,335 | ₩2,345 | -3.10% | 24.6만 |
|---|
| 2025.12.23 | ₩2,550 | ₩2,550 | ₩2,410 | ₩2,420 | -5.10% | 30.9만 |
|---|
| 2025.12.22 | ₩2,385 | ₩2,525 | ₩2,385 | ₩2,505 | +5.03% | 42.7만 |
|---|
| 2025.12.19 | ₩2,310 | ₩2,420 | ₩2,305 | ₩2,385 | +3.25% | 20.5만 |
|---|
| 2025.12.18 | ₩2,355 | ₩2,420 | ₩2,245 | ₩2,360 | +0.21% | 16.5만 |
|---|
| 2025.12.17 | ₩2,375 | ₩2,460 | ₩2,350 | ₩2,360 | -0.63% | 27.2만 |
|---|
| 2025.12.16 | ₩2,405 | ₩2,445 | ₩2,350 | ₩2,375 | -1.25% | 28.3만 |
|---|
| 2025.12.15 | ₩2,405 | ₩2,480 | ₩2,360 | ₩2,405 | 0.00% | 18.9만 |
|---|
| 2025.12.12 | ₩2,440 | ₩2,460 | ₩2,390 | ₩2,455 | +0.61% | 23만 |
|---|
| 2025.12.11 | ₩2,435 | ₩2,495 | ₩2,350 | ₩2,400 | -1.44% | 24.3만 |
|---|
| 2025.12.10 | ₩2,495 | ₩2,495 | ₩2,415 | ₩2,435 | -2.40% | 13.3만 |
|---|
| 2025.12.09 | ₩2,490 | ₩2,500 | ₩2,420 | ₩2,460 | -1.20% | 13.4만 |
|---|
| 2025.12.08 | ₩2,435 | ₩2,510 | ₩2,410 | ₩2,485 | +2.05% | 25.6만 |
|---|
| 2025.12.05 | ₩2,435 | ₩2,475 | ₩2,400 | ₩2,435 | 0.00% | 20.8만 |
|---|
| 2025.12.04 | ₩2,415 | ₩2,500 | ₩2,385 | ₩2,430 | +0.62% | 16.1만 |
|---|
| 2025.12.03 | ₩2,405 | ₩2,450 | ₩2,335 | ₩2,440 | +1.46% | 17.1만 |
|---|
| 2025.12.02 | ₩2,410 | ₩2,450 | ₩2,365 | ₩2,405 | -0.21% | 19.2만 |
|---|
| 2025.12.01 | ₩2,550 | ₩2,580 | ₩2,380 | ₩2,410 | -5.49% | 41.8만 |
|---|
| 2025.11.28 | ₩2,300 | ₩2,430 | ₩2,280 | ₩2,430 | +5.65% | 37.3만 |
|---|
| 2025.11.27 | ₩2,315 | ₩2,370 | ₩2,205 | ₩2,260 | -2.38% | 36.9만 |
|---|
| 2025.11.26 | ₩2,335 | ₩2,375 | ₩2,285 | ₩2,310 | -1.07% | 27.4만 |
|---|
| 2025.11.25 | ₩2,375 | ₩2,375 | ₩2,250 | ₩2,335 | -1.68% | 17.5만 |
|---|
| 2025.11.24 | ₩2,310 | ₩2,355 | ₩2,240 | ₩2,285 | -1.08% | 21.8만 |
|---|
| 2025.11.21 | ₩2,380 | ₩2,440 | ₩2,260 | ₩2,285 | -3.99% | 25.7만 |
|---|
| 2025.11.20 | ₩2,355 | ₩2,520 | ₩2,325 | ₩2,450 | +4.03% | 34.5만 |
|---|
| 2025.11.19 | ₩2,280 | ₩2,345 | ₩2,215 | ₩2,325 | +1.97% | 22.4만 |
|---|
| 2025.11.18 | ₩2,380 | ₩2,380 | ₩2,270 | ₩2,280 | -4.20% | 22.2만 |
|---|
| 2025.11.17 | ₩2,390 | ₩2,450 | ₩2,275 | ₩2,395 | +0.21% | 30.7만 |
|---|
| 2025.11.14 | ₩2,400 | ₩2,480 | ₩2,350 | ₩2,385 | -0.63% | 23.9만 |
|---|
| 2025.11.13 | ₩2,500 | ₩2,535 | ₩2,410 | ₩2,490 | -0.40% | 22.1만 |
|---|
| 2025.11.12 | ₩2,430 | ₩2,555 | ₩2,385 | ₩2,500 | +2.88% | 35.9만 |
|---|
| 2025.11.11 | ₩2,495 | ₩2,590 | ₩2,345 | ₩2,380 | -4.61% | 71.2만 |
|---|
| 2025.11.10 | ₩2,540 | ₩2,600 | ₩2,495 | ₩2,495 | -1.77% | 25.9만 |
|---|
| 2025.11.07 | ₩2,660 | ₩2,680 | ₩2,450 | ₩2,540 | -4.51% | 68.4만 |
|---|
| 2025.11.06 | ₩2,850 | ₩2,875 | ₩2,680 | ₩2,705 | -5.09% | 36만 |
|---|
| 2025.11.05 | ₩2,865 | ₩2,865 | ₩2,650 | ₩2,815 | -1.75% | 61.6만 |
|---|
| 2025.11.04 | ₩2,850 | ₩2,860 | ₩2,725 | ₩2,835 | -0.53% | 41.8만 |
|---|
| 2025.11.03 | ₩2,715 | ₩2,910 | ₩2,715 | ₩2,830 | +4.24% | 110.8만 |
|---|
| 2025.10.31 | ₩2,570 | ₩2,750 | ₩2,560 | ₩2,710 | +5.45% | 54.1만 |
|---|
| 2025.10.30 | ₩2,710 | ₩2,745 | ₩2,575 | ₩2,575 | -4.98% | 50.6만 |
|---|
| 2025.10.29 | ₩2,780 | ₩2,800 | ₩2,690 | ₩2,690 | -3.24% | 55.9만 |
|---|
| 2025.10.28 | ₩2,670 | ₩2,740 | ₩2,600 | ₩2,695 | +0.94% | 40.7만 |
|---|
| 2025.10.27 | ₩2,690 | ₩2,710 | ₩2,630 | ₩2,670 | -0.74% | 41만 |
|---|
| 2025.10.24 | ₩2,710 | ₩2,740 | ₩2,680 | ₩2,700 | -0.37% | 29.3만 |
|---|
| 2025.10.23 | ₩2,735 | ₩2,785 | ₩2,700 | ₩2,710 | -0.91% | 22.9만 |
|---|
| 2025.10.22 | ₩2,800 | ₩2,800 | ₩2,680 | ₩2,735 | -2.32% | 28.5만 |
|---|
| 2025.10.21 | ₩2,850 | ₩2,875 | ₩2,750 | ₩2,790 | -2.11% | 38.7만 |
|---|
| 2025.10.20 | ₩2,685 | ₩2,830 | ₩2,665 | ₩2,800 | +4.28% | 36.8만 |
|---|
| 2025.10.17 | ₩2,770 | ₩2,770 | ₩2,670 | ₩2,685 | -3.07% | 39만 |
|---|
| 2025.10.16 | ₩2,785 | ₩2,950 | ₩2,750 | ₩2,770 | -0.54% | 58.3만 |
|---|
| 2025.10.15 | ₩2,680 | ₩2,730 | ₩2,640 | ₩2,695 | +0.56% | 36만 |
|---|
| 2025.10.14 | ₩2,810 | ₩2,860 | ₩2,640 | ₩2,680 | -4.63% | 71.2만 |
|---|
| 2025.10.13 | ₩2,875 | ₩2,950 | ₩2,730 | ₩2,805 | -2.43% | 63만 |
|---|
| 2025.10.10 | ₩2,855 | ₩2,950 | ₩2,790 | ₩2,900 | +1.58% | 39만 |
|---|