시장 데이터를 불러오는 중
전체 종목
Akamai Technologies, Inc. - Common Stock 과거 주가
Akamai Technologies, Inc. - Common Stock · AKAM · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Akamai Technologies, Inc. - Common Stock · AKAM · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,218 | ₩146,933 | ₩136,039 | ₩143,315 | +4.44% | 579.6만 |
| 2026.10.08 | ₩139,496 | ₩139,724 | ₩133,064 | ₩135,208 | -3.07% | 505.2만 |
| 2026.10.07 | ₩143,623 | ₩144,213 | ₩139,295 | ₩140,179 | -2.40% | 387.5만 |
| 2026.10.06 | ₩146,732 | ₩149,546 | ₩144,066 | ₩145,553 | -0.80% | 280.4만 |
| 2026.10.05 | ₩145,888 | ₩146,786 | ₩142,404 | ₩144,709 | -0.81% | 362만 |
| 2026.10.02 | ₩145,727 | ₩151,596 | ₩145,392 | ₩145,955 | +0.16% | 503.9만 |
| 2026.10.01 | ₩143,597 | ₩144,856 | ₩139,362 | ₩143,288 | -0.21% | 559만 |
| 2026.09.30 | ₩145,848 | ₩151,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,484 |
| ₩142,511 |
| -2.29% |
| 627.9만 |
| 2026.09.29 | ₩148,447 | ₩149,318 | ₩141,707 | ₩145,325 | -2.10% | 605.2만 |
|---|
| 2026.09.28 | ₩151,221 | ₩154,236 | ₩145,794 | ₩146,049 | -3.42% | 824.3만 |
|---|
| 2026.09.25 | ₩167,811 | ₩172,139 | ₩152,548 | ₩152,682 | -9.02% | 3194.7만 |
|---|
| 2026.09.24 | ₩156,434 | ₩158,122 | ₩147,818 | ₩147,952 | -5.42% | 705.8만 |
|---|
| 2026.09.23 | ₩157,225 | ₩160,106 | ₩152,441 | ₩158,712 | +0.95% | 391.9만 |
|---|
| 2026.09.22 | ₩157,948 | ₩164,541 | ₩155,576 | ₩158,578 | +0.40% | 467.1만 |
|---|
| 2026.09.21 | ₩142,096 | ₩157,560 | ₩141,238 | ₩157,332 | +10.72% | 470.3만 |
|---|
| 2026.09.18 | ₩143,717 | ₩143,717 | ₩137,499 | ₩140,059 | -2.55% | 481.7만 |
|---|
| 2026.09.17 | ₩140,782 | ₩147,201 | ₩139,777 | ₩143,489 | +1.92% | 286만 |
|---|
| 2026.09.16 | ₩141,225 | ₩143,731 | ₩139,027 | ₩140,005 | -0.86% | 250.3만 |
|---|
| 2026.09.15 | ₩141,546 | ₩143,945 | ₩139,268 | ₩141,238 | -0.22% | 282.6만 |
|---|
| 2026.09.14 | ₩141,278 | ₩144,535 | ₩137,352 | ₩141,466 | +0.13% | 458.5만 |
|---|
| 2026.09.11 | ₩144,226 | ₩148,394 | ₩142,458 | ₩143,101 | -0.78% | 368.8만 |
|---|
| 2026.09.10 | ₩146,169 | ₩148,983 | ₩142,886 | ₩143,556 | -1.79% | 292.9만 |
|---|
| 2026.09.09 | ₩145,741 | ₩151,101 | ₩144,628 | ₩148,407 | +1.83% | 456.7만 |
|---|
| 2026.09.08 | ₩137,607 | ₩144,870 | ₩135,034 | ₩141,520 | +2.84% | 376.7만 |
|---|
| 2026.09.04 | ₩140,702 | ₩142,712 | ₩139,362 | ₩140,997 | +0.21% | 175.8만 |
|---|
| 2026.09.03 | ₩141,265 | ₩142,793 | ₩137,419 | ₩142,712 | +1.02% | 335.1만 |
|---|
| 2026.09.02 | ₩142,042 | ₩142,498 | ₩139,375 | ₩140,823 | -0.86% | 217.2만 |
|---|
| 2026.09.01 | ₩145,955 | ₩147,389 | ₩141,747 | ₩142,659 | -2.26% | 270.1만 |
|---|
| 2026.08.31 | ₩143,463 | ₩146,987 | ₩143,422 | ₩145,553 | +1.46% | 240.3만 |
|---|
| 2026.08.28 | ₩148,622 | ₩150,618 | ₩143,221 | ₩144,012 | -3.10% | 258.3만 |
|---|
| 2026.08.27 | ₩147,067 | ₩149,881 | ₩145,821 | ₩149,064 | +1.36% | 304.2만 |
|---|
| 2026.08.26 | ₩141,453 | ₩146,772 | ₩141,265 | ₩144,803 | +2.37% | 337.5만 |
|---|
| 2026.08.25 | ₩142,042 | ₩143,744 | ₩139,456 | ₩141,694 | -0.25% | 297.8만 |
|---|
| 2026.08.24 | ₩147,402 | ₩147,402 | ₩140,970 | ₩141,587 | -3.95% | 275.9만 |
|---|
| 2026.08.21 | ₩147,751 | ₩150,766 | ₩146,853 | ₩147,965 | +0.15% | 301.2만 |
|---|
| 2026.08.20 | ₩150,337 | ₩151,047 | ₩146,719 | ₩147,523 | -1.87% | 211.9만 |
|---|
| 2026.08.19 | ₩155,174 | ₩156,514 | ₩147,885 | ₩151,208 | -2.56% | 387.4만 |
|---|
| 2026.08.18 | ₩162,799 | ₩165,881 | ₩154,250 | ₩154,370 | -5.18% | 340.7만 |
|---|
| 2026.08.17 | ₩166,913 | ₩168,280 | ₩162,906 | ₩164,782 | -1.28% | 249.2만 |
|---|
| 2026.08.14 | ₩168,843 | ₩169,821 | ₩166,082 | ₩167,489 | -0.80% | 217.7만 |
|---|
| 2026.08.13 | ₩167,395 | ₩170,236 | ₩165,238 | ₩167,891 | +0.30% | 308.6만 |
|---|
| 2026.08.12 | ₩157,452 | ₩167,382 | ₩156,849 | ₩164,528 | +4.49% | 350만 |
|---|
| 2026.08.11 | ₩158,136 | ₩159,744 | ₩155,818 | ₩156,340 | -1.14% | 234만 |
|---|
| 2026.08.10 | ₩143,878 | ₩160,990 | ₩143,811 | ₩157,653 | +9.57% | 610.6만 |
|---|
| 2026.08.07 | ₩166,162 | ₩168,240 | ₩147,429 | ₩148,126 | -10.85% | 814.7만 |
|---|
| 2026.08.06 | ₩156,246 | ₩161,941 | ₩155,791 | ₩158,859 | +1.67% | 550.6만 |
|---|
| 2026.08.05 | ₩164,822 | ₩166,913 | ₩162,638 | ₩163,844 | -0.59% | 333만 |
|---|
| 2026.08.04 | ₩159,168 | ₩165,640 | ₩158,390 | ₩165,291 | +3.85% | 428.4만 |
|---|
| 2026.08.03 | ₩154,102 | ₩159,074 | ₩152,762 | ₩157,962 | +2.50% | 319.4만 |
|---|
| 2026.07.31 | ₩154,759 | ₩156,287 | ₩150,752 | ₩154,344 | -0.27% | 289.3만 |
|---|
| 2026.07.30 | ₩145,526 | ₩153,325 | ₩144,977 | ₩152,427 | +4.74% | 304.6만 |
|---|
| 2026.07.29 | ₩149,680 | ₩150,739 | ₩143,530 | ₩143,932 | -3.84% | 303.4만 |
|---|
| 2026.07.28 | ₩149,747 | ₩151,650 | ₩144,615 | ₩149,801 | +0.04% | 299.5만 |
|---|
| 2026.07.27 | ₩156,782 | ₩157,881 | ₩148,501 | ₩151,221 | -3.55% | 288.5만 |
|---|
| 2026.07.24 | ₩157,493 | ₩159,570 | ₩154,424 | ₩154,598 | -1.84% | 309.7만 |
|---|
| 2026.07.23 | ₩166,323 | ₩168,534 | ₩157,198 | ₩157,278 | -5.44% | 326.5만 |
|---|
| 2026.07.22 | ₩166,283 | ₩170,477 | ₩164,126 | ₩166,564 | +0.17% | 328.7만 |
|---|
| 2026.07.21 | ₩165,868 | ₩170,853 | ₩165,050 | ₩167,382 | +0.91% | 504.5만 |
|---|
| 2026.07.20 | ₩161,379 | ₩167,570 | ₩160,132 | ₩164,997 | +2.24% | 421.8만 |
|---|
| 2026.07.17 | ₩156,447 | ₩162,692 | ₩155,362 | ₩161,057 | +2.95% | 349.9만 |
|---|
| 2026.07.16 | ₩161,606 | ₩163,482 | ₩158,417 | ₩159,208 | -1.48% | 196.9만 |
|---|
| 2026.07.15 | ₩169,874 | ₩171,456 | ₩158,122 | ₩160,816 | -5.33% | 293.3만 |
|---|
| 2026.07.14 | ₩167,315 | ₩171,067 | ₩166,484 | ₩168,990 | +1.00% | 275.2만 |
|---|
| 2026.07.13 | ₩168,521 | ₩171,214 | ₩165,935 | ₩167,677 | -0.50% | 253만 |
|---|
| 2026.07.10 | ₩174,444 | ₩175,650 | ₩167,878 | ₩169,097 | -3.06% | 303.9만 |
|---|
| 2026.07.09 | ₩167,905 | ₩174,926 | ₩166,832 | ₩173,559 | +3.37% | 496.4만 |
|---|
| 2026.07.08 | ₩152,467 | ₩170,652 | ₩152,467 | ₩169,606 | +11.24% | 700.8만 |
|---|
| 2026.07.07 | ₩158,149 | ₩159,409 | ₩152,186 | ₩153,258 | -3.09% | 401.8만 |
|---|
| 2026.07.06 | ₩151,194 | ₩156,220 | ₩150,484 | ₩151,060 | -0.09% | 301.8만 |
|---|
| 2026.07.02 | ₩149,787 | ₩154,303 | ₩146,799 | ₩151,650 | +1.24% | 409.1만 |
|---|
| 2026.07.01 | ₩157,131 | ₩158,591 | ₩150,551 | ₩151,168 | -3.79% | 423.6만 |
|---|
| 2026.06.30 | ₩153,486 | ₩159,757 | ₩153,070 | ₩158,404 | +3.20% | 392.2만 |
|---|
| 2026.06.29 | ₩154,518 | ₩154,746 | ₩151,047 | ₩152,494 | -1.31% | 278만 |
|---|
| 2026.06.26 | ₩150,766 | ₩154,035 | ₩145,848 | ₩151,811 | +0.69% | 442.7만 |
|---|
| 2026.06.25 | ₩162,906 | ₩162,906 | ₩150,337 | ₩151,275 | -7.14% | 459.2만 |
|---|
| 2026.06.24 | ₩159,797 | ₩163,523 | ₩158,283 | ₩160,106 | +0.19% | 613.4만 |
|---|
| 2026.06.23 | ₩160,400 | ₩165,211 | ₩159,730 | ₩160,628 | +0.14% | 288.6만 |
|---|
| 2026.06.22 | ₩167,369 | ₩167,369 | ₩159,436 | ₩161,794 | -3.33% | 449.1만 |
|---|
| 2026.06.18 | ₩173,224 | ₩174,203 | ₩164,501 | ₩167,382 | -3.37% | 646.8만 |
|---|
| 2026.06.17 | ₩177,285 | ₩178,973 | ₩170,839 | ₩171,335 | -3.36% | 343.9만 |
|---|
| 2026.06.16 | ₩179,348 | ₩184,829 | ₩176,682 | ₩177,298 | -1.14% | 240.2만 |
|---|
| 2026.06.15 | ₩181,519 | ₩183,382 | ₩178,383 | ₩179,831 | -0.93% | 285.2만 |
|---|
| 2026.06.12 | ₩178,893 | ₩180,393 | ₩174,350 | ₩178,893 | 0.00% | 266.2만 |
|---|
| 2026.06.11 | ₩174,162 | ₩177,713 | ₩170,839 | ₩177,499 | +1.92% | 393.5만 |
|---|
| 2026.06.10 | ₩180,300 | ₩187,375 | ₩173,305 | ₩174,162 | -3.40% | 476.5만 |
|---|
| 2026.06.09 | ₩190,283 | ₩191,395 | ₩177,660 | ₩184,668 | -2.95% | 452.6만 |
|---|
| 2026.06.08 | ₩200,119 | ₩201,485 | ₩189,331 | ₩190,109 | -5.00% | 542.8만 |
|---|
| 2026.06.05 | ₩211,134 | ₩211,790 | ₩198,042 | ₩200,092 | -5.23% | 302.4만 |
|---|
| 2026.06.04 | ₩210,477 | ₩215,582 | ₩207,301 | ₩213,036 | +1.22% | 489.1만 |
|---|
| 2026.06.03 | ₩211,951 | ₩220,835 | ₩208,547 | ₩214,886 | +1.38% | 361.8만 |
|---|
| 2026.06.02 | ₩203,670 | ₩218,758 | ₩201,686 | ₩214,832 | +5.48% | 419.1만 |
|---|
| 2026.06.01 | ₩200,561 | ₩209,459 | ₩200,561 | ₩206,376 | +2.90% | 398.2만 |
|---|
| 2026.05.29 | ₩193,901 | ₩200,829 | ₩191,971 | ₩200,387 | +3.34% | 565.4만 |
|---|
| 2026.05.28 | ₩196,353 | ₩197,532 | ₩190,497 | ₩191,797 | -2.32% | 421.8만 |
|---|
| 2026.05.27 | ₩199,033 | ₩199,033 | ₩189,867 | ₩193,539 | -2.76% | 417.5만 |
|---|
| 2026.05.26 | ₩198,926 | ₩201,191 | ₩192,856 | ₩198,604 | -0.16% | 366.2만 |
|---|
| 2026.05.22 | ₩196,340 | ₩198,430 | ₩194,986 | ₩197,291 | +0.48% | 373.6만 |
|---|
| 2026.05.21 | ₩190,363 | ₩196,728 | ₩190,363 | ₩195,965 | +2.94% | 457만 |
|---|
| 2026.05.20 | ₩187,603 | ₩193,110 | ₩185,057 | ₩192,360 | +2.54% | 1800.1만 |
|---|
| 2026.05.19 | ₩191,301 | ₩197,894 | ₩188,112 | ₩189,398 | -0.99% | 1398.7만 |
|---|
| 2026.05.18 | ₩204,634 | ₩205,023 | ₩198,993 | ₩202,035 | -1.27% | 309.3만 |
|---|
| 2026.05.15 | ₩205,720 | ₩209,043 | ₩199,918 | ₩202,182 | -1.72% | 415.6만 |
|---|
| 2026.05.14 | ₩210,222 | ₩213,117 | ₩205,840 | ₩208,601 | -0.77% | 407.9만 |
|---|
| 2026.05.13 | ₩206,363 | ₩221,706 | ₩203,509 | ₩215,931 | +4.64% | 1093.2만 |
|---|
| 2026.05.12 | ₩204,286 | ₩206,363 | ₩193,700 | ₩200,413 | -1.90% | 655.2만 |
|---|
| 2026.05.11 | ₩199,663 | ₩209,472 | ₩196,996 | ₩205,036 | +2.69% | 987.4만 |
|---|
| 2026.05.08 | ₩194,906 | ₩200,681 | ₩178,022 | ₩197,934 | +1.55% | 2149.3만 |
|---|
| 2026.05.07 | ₩155,617 | ₩157,426 | ₩149,667 | ₩156,367 | +0.48% | 1059.5만 |
|---|
| 2026.05.06 | ₩157,828 | ₩163,804 | ₩154,692 | ₩163,469 | +3.57% | 597.9만 |
|---|
| 2026.05.05 | ₩145,660 | ₩158,337 | ₩143,744 | ₩158,042 | +8.50% | 861.3만 |
|---|
| 2026.05.04 | ₩139,751 | ₩144,267 | ₩139,469 | ₩141,747 | +1.43% | 313.1만 |
|---|
| 2026.05.01 | ₩138,464 | ₩140,541 | ₩136,253 | ₩139,188 | +0.52% | 287.5만 |
|---|
| 2026.04.30 | ₩132,421 | ₩138,344 | ₩131,938 | ₩137,995 | +4.21% | 527.8만 |
|---|
| 2026.04.29 | ₩127,691 | ₩134,685 | ₩126,632 | ₩133,734 | +4.73% | 368.4만 |
|---|
| 2026.04.28 | ₩129,915 | ₩130,652 | ₩126,967 | ₩127,878 | -1.57% | 278.5만 |
|---|
| 2026.04.27 | ₩127,637 | ₩128,923 | ₩125,332 | ₩128,548 | +0.71% | 218.5만 |
|---|
| 2026.04.24 | ₩129,754 | ₩130,639 | ₩126,860 | ₩127,637 | -1.63% | 359.2만 |
|---|
| 2026.04.23 | ₩129,567 | ₩129,567 | ₩125,305 | ₩128,883 | -0.53% | 314.4만 |
|---|
| 2026.04.22 | ₩133,131 | ₩133,278 | ₩129,392 | ₩130,129 | -2.25% | 278.7만 |
|---|
| 2026.04.21 | ₩131,282 | ₩133,252 | ₩128,334 | ₩131,429 | +0.11% | 280.6만 |
|---|
| 2026.04.20 | ₩128,669 | ₩132,019 | ₩128,669 | ₩130,813 | +1.67% | 295.2만 |
|---|
| 2026.04.17 | ₩130,746 | ₩132,180 | ₩127,248 | ₩128,495 | -1.72% | 506.6만 |
|---|
| 2026.04.16 | ₩122,277 | ₩131,094 | ₩122,156 | ₩129,727 | +6.09% | 663.3만 |
|---|
| 2026.04.15 | ₩120,334 | ₩124,461 | ₩120,334 | ₩121,111 | +0.65% | 495.9만 |
|---|
| 2026.04.14 | ₩128,347 | ₩128,776 | ₩118,592 | ₩119,047 | -7.25% | 871.4만 |
|---|
| 2026.04.13 | ₩123,081 | ₩131,108 | ₩122,799 | ₩127,222 | +3.36% | 628.3만 |
|---|
| 2026.04.10 | ₩146,920 | ₩147,121 | ₩121,352 | ₩122,411 | -16.68% | 1427.1만 |
|---|
| 2026.04.09 | ₩154,384 | ₩154,437 | ₩143,221 | ₩146,880 | -4.86% | 541.1만 |
|---|
| 2026.04.08 | ₩155,777 | ₩157,251 | ₩151,690 | ₩155,442 | -0.22% | 563.7만 |
|---|
| 2026.04.07 | ₩153,955 | ₩155,791 | ₩150,846 | ₩152,615 | -0.87% | 358.5만 |
|---|
| 2026.04.06 | ₩156,997 | ₩158,350 | ₩151,302 | ₩153,566 | -2.19% | 401.8만 |
|---|
| 2026.04.02 | ₩151,020 | ₩158,149 | ₩150,243 | ₩158,122 | +4.70% | 411.6만 |
|---|
| 2026.04.01 | ₩155,429 | ₩157,640 | ₩154,089 | ₩155,107 | -0.21% | 326.9만 |
|---|
| 2026.03.31 | ₩148,300 | ₩155,965 | ₩147,416 | ₩153,901 | +3.78% | 380.4만 |
|---|
| 2026.03.30 | ₩154,705 | ₩155,737 | ₩145,647 | ₩147,697 | -4.53% | 404.1만 |
|---|
| 2026.03.27 | ₩155,094 | ₩155,523 | ₩149,962 | ₩153,432 | -1.07% | 446.1만 |
|---|
| 2026.03.26 | ₩158,645 | ₩162,303 | ₩155,509 | ₩157,117 | -0.96% | 534.7만 |
|---|
| 2026.03.25 | ₩155,241 | ₩161,593 | ₩154,906 | ₩159,663 | +2.85% | 678.3만 |
|---|
| 2026.03.24 | ₩151,623 | ₩154,960 | ₩150,498 | ₩153,432 | +1.19% | 451.5만 |
|---|
| 2026.03.23 | ₩148,072 | ₩154,370 | ₩146,732 | ₩153,338 | +3.56% | 591.4만 |
|---|
| 2026.03.20 | ₩148,153 | ₩149,895 | ₩145,808 | ₩148,045 | -0.07% | 1311.8만 |
|---|
| 2026.03.19 | ₩145,767 | ₩148,005 | ₩142,136 | ₩147,402 | +1.12% | 412.9만 |
|---|
| 2026.03.18 | ₩141,345 | ₩151,168 | ₩140,957 | ₩145,875 | +3.20% | 517.5만 |
|---|
| 2026.03.17 | ₩142,565 | ₩143,382 | ₩138,826 | ₩141,828 | -0.52% | 368.2만 |
|---|
| 2026.03.16 | ₩144,602 | ₩144,990 | ₩140,099 | ₩141,292 | -2.29% | 475.8만 |
|---|
| 2026.03.13 | ₩141,546 | ₩146,813 | ₩141,453 | ₩144,280 | +1.93% | 342.3만 |
|---|
| 2026.03.12 | ₩141,359 | ₩145,325 | ₩139,858 | ₩141,332 | -0.02% | 361만 |
|---|
| 2026.03.11 | ₩139,148 | ₩145,258 | ₩138,491 | ₩142,672 | +2.53% | 478.7만 |
|---|
| 2026.03.10 | ₩136,079 | ₩142,149 | ₩134,551 | ₩140,032 | +2.90% | 381.5만 |
|---|
| 2026.03.09 | ₩132,099 | ₩138,116 | ₩131,979 | ₩136,829 | +3.58% | 288.3만 |
|---|
| 2026.03.06 | ₩133,975 | ₩135,061 | ₩129,955 | ₩133,855 | -0.09% | 280.5만 |
|---|
| 2026.03.05 | ₩136,870 | ₩140,072 | ₩134,163 | ₩135,342 | -1.12% | 278.2만 |
|---|
| 2026.03.04 | ₩136,682 | ₩138,317 | ₩134,377 | ₩137,995 | +0.96% | 281.4만 |
|---|
| 2026.03.03 | ₩128,119 | ₩138,987 | ₩127,798 | ₩136,789 | +6.77% | 531만 |
|---|
| 2026.03.02 | ₩129,861 | ₩132,474 | ₩129,419 | ₩130,840 | +0.75% | 456.4만 |
|---|
| 2026.02.27 | ₩132,327 | ₩133,345 | ₩129,875 | ₩131,845 | -0.36% | 471.6만 |
|---|
| 2026.02.26 | ₩133,265 | ₩134,873 | ₩131,590 | ₩133,868 | +0.45% | 290.5만 |
|---|
| 2026.02.25 | ₩135,275 | ₩135,717 | ₩131,094 | ₩134,056 | -0.90% | 317.9만 |
|---|
| 2026.02.24 | ₩132,206 | ₩139,228 | ₩131,322 | ₩134,176 | +1.49% | 538.3만 |
|---|
| 2026.02.23 | ₩125,627 | ₩133,600 | ₩124,193 | ₩132,340 | +5.34% | 764.4만 |
|---|
| 2026.02.20 | ₩133,654 | ₩136,682 | ₩125,332 | ₩126,190 | -5.58% | 1578만 |
|---|
| 2026.02.19 | ₩145,057 | ₩147,094 | ₩143,382 | ₩146,853 | +1.24% | 740.3만 |
|---|
| 2026.02.18 | ₩145,057 | ₩147,992 | ₩142,149 | ₩146,478 | +0.98% | 348.3만 |
|---|
| 2026.02.17 | ₩148,179 | ₩149,359 | ₩143,047 | ₩145,285 | -1.95% | 469.9만 |
|---|
| 2026.02.13 | ₩140,019 | ₩152,092 | ₩137,848 | ₩149,761 | +6.96% | 733.4만 |
|---|
| 2026.02.12 | ₩132,327 | ₩143,114 | ₩132,327 | ₩140,179 | +5.93% | 1096.1만 |
|---|
| 2026.02.11 | ₩132,675 | ₩132,675 | ₩126,618 | ₩127,034 | -4.25% | 412.2만 |
|---|
| 2026.02.10 | ₩126,886 | ₩128,361 | ₩125,962 | ₩126,498 | -0.31% | 249.3만 |
|---|
| 2026.02.09 | ₩127,315 | ₩128,039 | ₩123,697 | ₩126,927 | -0.31% | 226.8만 |
|---|
| 2026.02.06 | ₩124,046 | ₩127,637 | ₩123,952 | ₩127,409 | +2.71% | 332.6만 |
|---|
| 2026.02.05 | ₩123,027 | ₩125,077 | ₩122,116 | ₩122,598 | -0.35% | 333.1만 |
|---|
| 2026.02.04 | ₩122,866 | ₩126,149 | ₩121,781 | ₩123,175 | +0.25% | 321.5만 |
|---|
| 2026.02.03 | ₩128,830 | ₩131,309 | ₩122,183 | ₩123,000 | -4.52% | 361.8만 |
|---|
| 2026.02.02 | ₩129,111 | ₩131,000 | ₩127,865 | ₩129,486 | +0.29% | 243.9만 |
|---|
| 2026.01.30 | ₩132,300 | ₩132,997 | ₩128,562 | ₩130,183 | -1.60% | 298.4만 |
|---|
| 2026.01.29 | ₩136,481 | ₩136,682 | ₩131,938 | ₩133,131 | -2.45% | 386.3만 |
|---|
| 2026.01.28 | ₩138,705 | ₩139,308 | ₩136,146 | ₩136,816 | -1.36% | 446.2만 |
|---|
| 2026.01.27 | ₩136,548 | ₩140,675 | ₩135,905 | ₩138,370 | +1.33% | 801.3만 |
|---|
| 2026.01.26 | ₩129,057 | ₩132,917 | ₩128,575 | ₩132,206 | +2.44% | 414.2만 |
|---|
| 2026.01.23 | ₩129,352 | ₩129,969 | ₩127,154 | ₩127,409 | -1.50% | 293.4만 |
|---|
| 2026.01.22 | ₩126,511 | ₩130,746 | ₩125,989 | ₩130,022 | +2.78% | 418.4만 |
|---|
| 2026.01.21 | ₩120,669 | ₩126,310 | ₩120,414 | ₩125,587 | +4.08% | 332.7만 |
|---|
| 2026.01.20 | ₩123,389 | ₩124,327 | ₩119,570 | ₩120,066 | -2.69% | 333.6만 |
|---|
| 2026.01.16 | ₩124,809 | ₩127,356 | ₩124,046 | ₩125,278 | +0.38% | 408.1만 |
|---|
| 2026.01.15 | ₩121,433 | ₩122,907 | ₩120,267 | ₩122,652 | +1.00% | 326만 |
|---|
| 2026.01.14 | ₩119,195 | ₩122,598 | ₩118,726 | ₩121,473 | +1.91% | 241.8만 |
|---|
| 2026.01.13 | ₩122,612 | ₩122,987 | ₩118,404 | ₩119,074 | -2.89% | 302.4만 |
|---|
| 2026.01.12 | ₩125,613 | ₩125,881 | ₩121,701 | ₩122,304 | -2.63% | 671.9만 |
|---|
| 2026.01.09 | ₩115,483 | ₩118,605 | ₩114,947 | ₩118,083 | +2.25% | 305.3만 |
|---|
| 2026.01.08 | ₩116,890 | ₩117,520 | ₩114,398 | ₩114,853 | -1.74% | 304.5만 |
|---|
| 2026.01.07 | ₩118,123 | ₩119,409 | ₩116,877 | ₩118,163 | +0.03% | 230.4만 |
|---|
| 2026.01.06 | ₩114,625 | ₩119,074 | ₩114,625 | ₩118,913 | +3.74% | 192.5만 |
|---|
| 2026.01.05 | ₩113,982 | ₩117,118 | ₩113,969 | ₩115,121 | +1.00% | 143.4만 |
|---|
| 2026.01.02 | ₩116,984 | ₩117,279 | ₩113,285 | ₩114,036 | -2.52% | 163.9만 |
|---|
| 2025.12.31 | ₩117,520 | ₩118,190 | ₩116,863 | ₩116,917 | -0.51% | 116.3만 |
|---|
| 2025.12.30 | ₩118,029 | ₩118,699 | ₩117,707 | ₩117,882 | -0.12% | 151만 |
|---|
| 2025.12.29 | ₩117,962 | ₩119,222 | ₩117,694 | ₩118,243 | +0.24% | 154.1만 |
|---|
| 2025.12.26 | ₩118,552 | ₩119,114 | ₩118,029 | ₩118,485 | -0.06% | 139.8만 |
|---|
| 2025.12.24 | ₩119,369 | ₩119,798 | ₩118,565 | ₩119,021 | -0.29% | 81.3만 |
|---|
| 2025.12.23 | ₩120,414 | ₩120,468 | ₩118,739 | ₩119,570 | -0.70% | 174.8만 |
|---|
| 2025.12.22 | ₩119,516 | ₩121,620 | ₩118,954 | ₩120,749 | +1.03% | 174.4만 |
|---|
| 2025.12.19 | ₩118,458 | ₩120,267 | ₩118,324 | ₩119,557 | +0.93% | 537.5만 |
|---|
| 2025.12.18 | ₩118,096 | ₩119,141 | ₩116,729 | ₩118,578 | +0.41% | 193.5만 |
|---|
| 2025.12.17 | ₩117,332 | ₩119,717 | ₩116,783 | ₩117,319 | -0.01% | 212.2만 |
|---|
| 2025.12.16 | ₩116,180 | ₩117,815 | ₩114,974 | ₩117,573 | +1.20% | 218.8만 |
|---|
| 2025.12.15 | ₩117,962 | ₩120,655 | ₩114,317 | ₩115,952 | -1.70% | 375만 |
|---|
| 2025.12.12 | ₩115,108 | ₩116,421 | ₩114,424 | ₩115,081 | -0.02% | 215.1만 |
|---|
| 2025.12.11 | ₩115,751 | ₩116,944 | ₩114,103 | ₩114,505 | -1.08% | 178.4만 |
|---|
| 2025.12.10 | ₩114,652 | ₩116,287 | ₩114,210 | ₩115,845 | +1.04% | 221.5만 |
|---|
| 2025.12.09 | ₩113,419 | ₩116,233 | ₩112,642 | ₩114,786 | +1.21% | 264.9만 |
|---|
| 2025.12.08 | ₩111,865 | ₩114,840 | ₩111,865 | ₩114,331 | +2.20% | 231.4만 |
|---|
| 2025.12.05 | ₩116,046 | ₩116,582 | ₩110,820 | ₩111,878 | -3.59% | 306.9만 |
|---|
| 2025.12.04 | ₩117,681 | ₩118,083 | ₩115,644 | ₩116,046 | -1.39% | 219.9만 |
|---|
| 2025.12.03 | ₩116,354 | ₩118,552 | ₩116,086 | ₩117,882 | +1.31% | 233.7만 |
|---|
| 2025.12.02 | ₩117,922 | ₩118,190 | ₩115,322 | ₩116,354 | -1.33% | 281.5만 |
|---|
| 2025.12.01 | ₩119,784 | ₩119,838 | ₩117,319 | ₩117,533 | -1.88% | 320.1만 |
|---|
| 2025.11.28 | ₩119,892 | ₩120,508 | ₩119,717 | ₩119,959 | +0.06% | 135.1만 |
|---|
| 2025.11.26 | ₩121,419 | ₩121,620 | ₩119,758 | ₩119,865 | -1.28% | 291.8만 |
|---|
| 2025.11.25 | ₩118,592 | ₩121,955 | ₩117,024 | ₩121,553 | +2.50% | 362.2만 |
|---|
| 2025.11.24 | ₩118,779 | ₩120,535 | ₩117,078 | ₩118,377 | -0.34% | 1956.7만 |
|---|
| 2025.11.21 | ₩117,694 | ₩120,923 | ₩116,917 | ₩119,275 | +1.34% | 366.3만 |
|---|
| 2025.11.20 | ₩117,453 | ₩119,449 | ₩116,247 | ₩117,091 | -0.31% | 336.7만 |
|---|
| 2025.11.19 | ₩117,426 | ₩118,123 | ₩115,510 | ₩115,939 | -1.27% | 399.4만 |
|---|
| 2025.11.18 | ₩116,984 | ₩118,940 | ₩115,242 | ₩117,573 | +0.50% | 368.2만 |
|---|
| 2025.11.17 | ₩117,587 | ₩119,101 | ₩116,394 | ₩117,413 | -0.15% | 393.6만 |
|---|
| 2025.11.14 | ₩117,145 | ₩118,927 | ₩116,595 | ₩116,810 | -0.29% | 371.6만 |
|---|
| 2025.11.13 | ₩120,562 | ₩123,081 | ₩118,190 | ₩118,820 | -1.44% | 359.7만 |
|---|
| 2025.11.12 | ₩121,433 | ₩122,960 | ₩119,771 | ₩120,736 | -0.57% | 379.3만 |
|---|
| 2025.11.11 | ₩116,528 | ₩123,282 | ₩115,657 | ₩121,419 | +4.20% | 559.6만 |
|---|
| 2025.11.10 | ₩112,307 | ₩118,552 | ₩111,222 | ₩116,743 | +3.95% | 597.5만 |
|---|
| 2025.11.07 | ₩105,728 | ₩115,550 | ₩102,847 | ₩112,213 | +6.13% | 962.9만 |
|---|
| 2025.11.06 | ₩98,840 | ₩99,001 | ₩96,388 | ₩97,821 | -1.03% | 334.9만 |
|---|
| 2025.11.05 | ₩97,326 | ₩98,558 | ₩96,039 | ₩97,795 | +0.48% | 318.5만 |
|---|
| 2025.11.04 | ₩99,094 | ₩99,336 | ₩94,900 | ₩96,441 | -2.68% | 262.6만 |
|---|
| 2025.11.03 | ₩100,783 | ₩100,971 | ₩98,907 | ₩99,872 | -0.90% | 214.9만 |
|---|
| 2025.10.31 | ₩98,920 | ₩101,158 | ₩98,733 | ₩100,635 | +1.73% | 162.4만 |
|---|
| 2025.10.30 | ₩97,634 | ₩100,769 | ₩97,500 | ₩99,068 | +1.47% | 162.6만 |
|---|
| 2025.10.29 | ₩101,788 | ₩101,801 | ₩97,714 | ₩97,835 | -3.88% | 175.5만 |
|---|
| 2025.10.28 | ₩101,038 | ₩102,056 | ₩100,381 | ₩101,507 | +0.46% | 199.9만 |
|---|
| 2025.10.27 | ₩101,172 | ₩101,949 | ₩100,904 | ₩101,158 | -0.01% | 124.6만 |
|---|
| 2025.10.24 | ₩100,904 | ₩101,600 | ₩100,180 | ₩100,569 | -0.33% | 156.7만 |
|---|
| 2025.10.23 | ₩100,220 | ₩100,502 | ₩99,429 | ₩99,979 | -0.24% | 102.1만 |
|---|
| 2025.10.22 | ₩101,332 | ₩102,391 | ₩99,563 | ₩100,113 | -1.20% | 141.1만 |
|---|
| 2025.10.21 | ₩99,496 | ₩102,538 | ₩99,228 | ₩102,016 | +2.53% | 155.6만 |
|---|
| 2025.10.20 | ₩97,754 | ₩99,590 | ₩97,754 | ₩99,496 | +1.78% | 139.3만 |
|---|
| 2025.10.17 | ₩97,446 | ₩98,384 | ₩96,857 | ₩97,634 | +0.19% | 274.6만 |
|---|
| 2025.10.16 | ₩99,429 | ₩100,099 | ₩97,004 | ₩97,768 | -1.67% | 147.4만 |
|---|
| 2025.10.15 | ₩99,604 | ₩99,885 | ₩98,022 | ₩98,719 | -0.89% | 133.3만 |
|---|
| 2025.10.14 | ₩97,513 | ₩99,644 | ₩97,098 | ₩99,282 | +1.81% | 142.4만 |
|---|
| 2025.10.13 | ₩99,336 | ₩99,858 | ₩98,130 | ₩98,893 | -0.45% | 178.9만 |
|---|
| 2025.10.10 | ₩101,440 | ₩102,217 | ₩98,009 | ₩98,143 | -3.25% | 168.4만 |
|---|