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 | ₩136,774 | ₩146,457 | ₩135,598 | ₩142,851 | +4.44% | 579.6만 |
| 2026.10.08 | ₩139,044 | ₩139,271 | ₩132,633 | ₩134,770 | -3.07% | 505.2만 |
| 2026.10.07 | ₩143,158 | ₩143,746 | ₩138,844 | ₩139,725 | -2.40% | 387.5만 |
| 2026.10.06 | ₩146,257 | ₩149,062 | ₩143,599 | ₩145,082 | -0.80% | 280.4만 |
| 2026.10.05 | ₩145,415 | ₩146,310 | ₩141,943 | ₩144,240 | -0.81% | 362만 |
| 2026.10.02 | ₩145,255 | ₩151,105 | ₩144,921 | ₩145,482 | +0.16% | 503.9만 |
| 2026.10.01 | ₩143,131 | ₩144,387 | ₩138,911 | ₩142,824 | -0.21% | 559만 |
| 2026.09.30 | ₩145,375 | ₩151,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,050 |
| -2.29% |
| 627.9만 |
| 2026.09.29 | ₩147,967 | ₩148,835 | ₩141,248 | ₩144,854 | -2.10% | 605.2만 |
|---|
| 2026.09.28 | ₩150,731 | ₩153,737 | ₩145,322 | ₩145,576 | -3.42% | 824.3만 |
|---|
| 2026.09.25 | ₩167,267 | ₩171,581 | ₩152,054 | ₩152,187 | -9.02% | 3194.7만 |
|---|
| 2026.09.24 | ₩155,927 | ₩157,610 | ₩147,339 | ₩147,472 | -5.42% | 705.8만 |
|---|
| 2026.09.23 | ₩156,715 | ₩159,587 | ₩151,947 | ₩158,198 | +0.95% | 391.9만 |
|---|
| 2026.09.22 | ₩157,437 | ₩164,008 | ₩155,072 | ₩158,064 | +0.40% | 467.1만 |
|---|
| 2026.09.21 | ₩141,636 | ₩157,049 | ₩140,781 | ₩156,822 | +10.72% | 470.3만 |
|---|
| 2026.09.18 | ₩143,252 | ₩143,252 | ₩137,054 | ₩139,605 | -2.55% | 481.7만 |
|---|
| 2026.09.17 | ₩140,327 | ₩146,724 | ₩139,325 | ₩143,025 | +1.92% | 286만 |
|---|
| 2026.09.16 | ₩140,767 | ₩143,265 | ₩138,577 | ₩139,552 | -0.86% | 250.3만 |
|---|
| 2026.09.15 | ₩141,088 | ₩143,479 | ₩138,817 | ₩140,781 | -0.22% | 282.6만 |
|---|
| 2026.09.14 | ₩140,821 | ₩144,066 | ₩136,907 | ₩141,008 | +0.13% | 458.5만 |
|---|
| 2026.09.11 | ₩143,759 | ₩147,913 | ₩141,996 | ₩142,637 | -0.78% | 368.8만 |
|---|
| 2026.09.10 | ₩145,696 | ₩148,501 | ₩142,424 | ₩143,091 | -1.79% | 292.9만 |
|---|
| 2026.09.09 | ₩145,269 | ₩150,611 | ₩144,160 | ₩147,927 | +1.83% | 456.7만 |
|---|
| 2026.09.08 | ₩137,161 | ₩144,400 | ₩134,596 | ₩141,061 | +2.84% | 376.7만 |
|---|
| 2026.09.04 | ₩140,246 | ₩142,250 | ₩138,911 | ₩140,540 | +0.21% | 175.8만 |
|---|
| 2026.09.03 | ₩140,807 | ₩142,330 | ₩136,974 | ₩142,250 | +1.02% | 335.1만 |
|---|
| 2026.09.02 | ₩141,582 | ₩142,036 | ₩138,924 | ₩140,367 | -0.86% | 217.2만 |
|---|
| 2026.09.01 | ₩145,482 | ₩146,911 | ₩141,288 | ₩142,196 | -2.26% | 270.1만 |
|---|
| 2026.08.31 | ₩142,998 | ₩146,511 | ₩142,958 | ₩145,082 | +1.46% | 240.3만 |
|---|
| 2026.08.28 | ₩148,140 | ₩150,130 | ₩142,757 | ₩143,546 | -3.10% | 258.3만 |
|---|
| 2026.08.27 | ₩146,591 | ₩149,396 | ₩145,349 | ₩148,581 | +1.36% | 304.2만 |
|---|
| 2026.08.26 | ₩140,994 | ₩146,297 | ₩140,807 | ₩144,334 | +2.37% | 337.5만 |
|---|
| 2026.08.25 | ₩141,582 | ₩143,278 | ₩139,004 | ₩141,235 | -0.25% | 297.8만 |
|---|
| 2026.08.24 | ₩146,925 | ₩146,925 | ₩140,514 | ₩141,128 | -3.95% | 275.9만 |
|---|
| 2026.08.21 | ₩147,272 | ₩150,277 | ₩146,377 | ₩147,486 | +0.15% | 301.2만 |
|---|
| 2026.08.20 | ₩149,850 | ₩150,558 | ₩146,244 | ₩147,045 | -1.87% | 211.9만 |
|---|
| 2026.08.19 | ₩154,672 | ₩156,007 | ₩147,406 | ₩150,718 | -2.56% | 387.4만 |
|---|
| 2026.08.18 | ₩162,272 | ₩165,344 | ₩153,750 | ₩153,870 | -5.18% | 340.7만 |
|---|
| 2026.08.17 | ₩166,372 | ₩167,735 | ₩162,379 | ₩164,249 | -1.28% | 249.2만 |
|---|
| 2026.08.14 | ₩168,296 | ₩169,271 | ₩165,544 | ₩166,947 | -0.80% | 217.7만 |
|---|
| 2026.08.13 | ₩166,853 | ₩169,685 | ₩164,703 | ₩167,347 | +0.30% | 308.6만 |
|---|
| 2026.08.12 | ₩156,942 | ₩166,840 | ₩156,341 | ₩163,995 | +4.49% | 350만 |
|---|
| 2026.08.11 | ₩157,624 | ₩159,226 | ₩155,313 | ₩155,834 | -1.14% | 234만 |
|---|
| 2026.08.10 | ₩143,412 | ₩160,469 | ₩143,345 | ₩157,143 | +9.57% | 610.6만 |
|---|
| 2026.08.07 | ₩165,624 | ₩167,695 | ₩146,952 | ₩147,646 | -10.85% | 814.7만 |
|---|
| 2026.08.06 | ₩155,740 | ₩161,417 | ₩155,286 | ₩158,345 | +1.67% | 550.6만 |
|---|
| 2026.08.05 | ₩164,289 | ₩166,372 | ₩162,111 | ₩163,314 | -0.59% | 333만 |
|---|
| 2026.08.04 | ₩158,652 | ₩165,103 | ₩157,877 | ₩164,756 | +3.85% | 428.4만 |
|---|
| 2026.08.03 | ₩153,603 | ₩158,559 | ₩152,268 | ₩157,450 | +2.50% | 319.4만 |
|---|
| 2026.07.31 | ₩154,258 | ₩155,780 | ₩150,264 | ₩153,844 | -0.27% | 289.3만 |
|---|
| 2026.07.30 | ₩145,055 | ₩152,829 | ₩144,507 | ₩151,934 | +4.74% | 304.6만 |
|---|
| 2026.07.29 | ₩149,195 | ₩150,251 | ₩143,065 | ₩143,465 | -3.84% | 303.4만 |
|---|
| 2026.07.28 | ₩149,262 | ₩151,159 | ₩144,147 | ₩149,316 | +0.04% | 299.5만 |
|---|
| 2026.07.27 | ₩156,275 | ₩157,370 | ₩148,020 | ₩150,731 | -3.55% | 288.5만 |
|---|
| 2026.07.24 | ₩156,982 | ₩159,053 | ₩153,924 | ₩154,097 | -1.84% | 309.7만 |
|---|
| 2026.07.23 | ₩165,785 | ₩167,988 | ₩156,689 | ₩156,769 | -5.44% | 326.5만 |
|---|
| 2026.07.22 | ₩165,745 | ₩169,925 | ₩163,594 | ₩166,025 | +0.17% | 328.7만 |
|---|
| 2026.07.21 | ₩165,330 | ₩170,299 | ₩164,516 | ₩166,840 | +0.91% | 504.5만 |
|---|
| 2026.07.20 | ₩160,856 | ₩167,027 | ₩159,614 | ₩164,462 | +2.24% | 421.8만 |
|---|
| 2026.07.17 | ₩155,941 | ₩162,165 | ₩154,859 | ₩160,535 | +2.95% | 349.9만 |
|---|
| 2026.07.16 | ₩161,083 | ₩162,953 | ₩157,904 | ₩158,692 | -1.48% | 196.9만 |
|---|
| 2026.07.15 | ₩169,324 | ₩170,900 | ₩157,610 | ₩160,295 | -5.33% | 293.3만 |
|---|
| 2026.07.14 | ₩166,773 | ₩170,513 | ₩165,945 | ₩168,443 | +1.00% | 275.2만 |
|---|
| 2026.07.13 | ₩167,975 | ₩170,660 | ₩165,397 | ₩167,134 | -0.50% | 253만 |
|---|
| 2026.07.10 | ₩173,879 | ₩175,081 | ₩167,334 | ₩168,549 | -3.06% | 303.9만 |
|---|
| 2026.07.09 | ₩167,361 | ₩174,360 | ₩166,292 | ₩172,997 | +3.37% | 496.4만 |
|---|
| 2026.07.08 | ₩151,974 | ₩170,099 | ₩151,974 | ₩169,057 | +11.24% | 700.8만 |
|---|
| 2026.07.07 | ₩157,637 | ₩158,892 | ₩151,693 | ₩152,762 | -3.09% | 401.8만 |
|---|
| 2026.07.06 | ₩150,705 | ₩155,714 | ₩149,997 | ₩150,571 | -0.09% | 301.8만 |
|---|
| 2026.07.02 | ₩149,302 | ₩153,804 | ₩146,324 | ₩151,159 | +1.24% | 409.1만 |
|---|
| 2026.07.01 | ₩156,622 | ₩158,078 | ₩150,064 | ₩150,678 | -3.79% | 423.6만 |
|---|
| 2026.06.30 | ₩152,989 | ₩159,240 | ₩152,575 | ₩157,891 | +3.20% | 392.2만 |
|---|
| 2026.06.29 | ₩154,017 | ₩154,244 | ₩150,558 | ₩152,000 | -1.31% | 278만 |
|---|
| 2026.06.26 | ₩150,277 | ₩153,536 | ₩145,375 | ₩151,319 | +0.69% | 442.7만 |
|---|
| 2026.06.25 | ₩162,379 | ₩162,379 | ₩149,850 | ₩150,785 | -7.14% | 459.2만 |
|---|
| 2026.06.24 | ₩159,280 | ₩162,993 | ₩157,771 | ₩159,587 | +0.19% | 613.4만 |
|---|
| 2026.06.23 | ₩159,881 | ₩164,676 | ₩159,213 | ₩160,108 | +0.14% | 288.6만 |
|---|
| 2026.06.22 | ₩166,826 | ₩166,826 | ₩158,919 | ₩161,270 | -3.33% | 449.1만 |
|---|
| 2026.06.18 | ₩172,663 | ₩173,638 | ₩163,968 | ₩166,840 | -3.37% | 646.8만 |
|---|
| 2026.06.17 | ₩176,710 | ₩178,393 | ₩170,286 | ₩170,780 | -3.36% | 343.9만 |
|---|
| 2026.06.16 | ₩178,767 | ₩184,230 | ₩176,109 | ₩176,724 | -1.14% | 240.2만 |
|---|
| 2026.06.15 | ₩180,931 | ₩182,788 | ₩177,806 | ₩179,248 | -0.93% | 285.2만 |
|---|
| 2026.06.12 | ₩178,313 | ₩179,809 | ₩173,785 | ₩178,313 | 0.00% | 266.2만 |
|---|
| 2026.06.11 | ₩173,598 | ₩177,138 | ₩170,286 | ₩176,924 | +1.92% | 393.5만 |
|---|
| 2026.06.10 | ₩179,716 | ₩186,768 | ₩172,743 | ₩173,598 | -3.40% | 476.5만 |
|---|
| 2026.06.09 | ₩189,667 | ₩190,775 | ₩177,084 | ₩184,070 | -2.95% | 452.6만 |
|---|
| 2026.06.08 | ₩199,470 | ₩200,833 | ₩188,718 | ₩189,493 | -5.00% | 542.8만 |
|---|
| 2026.06.05 | ₩210,450 | ₩211,104 | ₩197,400 | ₩199,444 | -5.23% | 302.4만 |
|---|
| 2026.06.04 | ₩209,795 | ₩214,884 | ₩206,630 | ₩212,346 | +1.22% | 489.1만 |
|---|
| 2026.06.03 | ₩211,265 | ₩220,120 | ₩207,872 | ₩214,190 | +1.38% | 361.8만 |
|---|
| 2026.06.02 | ₩203,010 | ₩218,050 | ₩201,033 | ₩214,136 | +5.48% | 419.1만 |
|---|
| 2026.06.01 | ₩199,911 | ₩208,780 | ₩199,911 | ₩205,708 | +2.90% | 398.2만 |
|---|
| 2026.05.29 | ₩193,273 | ₩200,178 | ₩191,350 | ₩199,738 | +3.34% | 565.4만 |
|---|
| 2026.05.28 | ₩195,717 | ₩196,893 | ₩189,880 | ₩191,176 | -2.32% | 421.8만 |
|---|
| 2026.05.27 | ₩198,389 | ₩198,389 | ₩189,253 | ₩192,912 | -2.76% | 417.5만 |
|---|
| 2026.05.26 | ₩198,282 | ₩200,539 | ₩192,231 | ₩197,961 | -0.16% | 366.2만 |
|---|
| 2026.05.22 | ₩195,704 | ₩197,787 | ₩194,355 | ₩196,652 | +0.48% | 373.6만 |
|---|
| 2026.05.21 | ₩189,747 | ₩196,091 | ₩189,747 | ₩195,330 | +2.94% | 457만 |
|---|
| 2026.05.20 | ₩186,995 | ₩192,485 | ₩184,457 | ₩191,737 | +2.54% | 1800.1만 |
|---|
| 2026.05.19 | ₩190,682 | ₩197,253 | ₩187,503 | ₩188,785 | -0.99% | 1398.7만 |
|---|
| 2026.05.18 | ₩203,972 | ₩204,359 | ₩198,348 | ₩201,380 | -1.27% | 309.3만 |
|---|
| 2026.05.15 | ₩205,054 | ₩208,366 | ₩199,270 | ₩201,527 | -1.72% | 415.6만 |
|---|
| 2026.05.14 | ₩209,541 | ₩212,427 | ₩205,174 | ₩207,925 | -0.77% | 407.9만 |
|---|
| 2026.05.13 | ₩205,695 | ₩220,988 | ₩202,850 | ₩215,231 | +4.64% | 1093.2만 |
|---|
| 2026.05.12 | ₩203,624 | ₩205,695 | ₩193,073 | ₩199,764 | -1.90% | 655.2만 |
|---|
| 2026.05.11 | ₩199,016 | ₩208,794 | ₩196,358 | ₩204,372 | +2.69% | 987.4만 |
|---|
| 2026.05.08 | ₩194,275 | ₩200,031 | ₩177,445 | ₩197,293 | +1.55% | 2149.3만 |
|---|
| 2026.05.07 | ₩155,113 | ₩156,916 | ₩149,182 | ₩155,861 | +0.48% | 1059.5만 |
|---|
| 2026.05.06 | ₩157,316 | ₩163,274 | ₩154,191 | ₩162,940 | +3.57% | 597.9만 |
|---|
| 2026.05.05 | ₩145,188 | ₩157,824 | ₩143,278 | ₩157,530 | +8.50% | 861.3만 |
|---|
| 2026.05.04 | ₩139,298 | ₩143,799 | ₩139,018 | ₩141,288 | +1.43% | 313.1만 |
|---|
| 2026.05.01 | ₩138,016 | ₩140,086 | ₩135,812 | ₩138,737 | +0.52% | 287.5만 |
|---|
| 2026.04.30 | ₩131,992 | ₩137,896 | ₩131,511 | ₩137,548 | +4.21% | 527.8만 |
|---|
| 2026.04.29 | ₩127,277 | ₩134,249 | ₩126,222 | ₩133,301 | +4.73% | 368.4만 |
|---|
| 2026.04.28 | ₩129,494 | ₩130,229 | ₩126,556 | ₩127,464 | -1.57% | 278.5만 |
|---|
| 2026.04.27 | ₩127,224 | ₩128,506 | ₩124,926 | ₩128,132 | +0.71% | 218.5만 |
|---|
| 2026.04.24 | ₩129,334 | ₩130,215 | ₩126,449 | ₩127,224 | -1.63% | 359.2만 |
|---|
| 2026.04.23 | ₩129,147 | ₩129,147 | ₩124,899 | ₩128,466 | -0.53% | 314.4만 |
|---|
| 2026.04.22 | ₩132,700 | ₩132,847 | ₩128,973 | ₩129,708 | -2.25% | 278.7만 |
|---|
| 2026.04.21 | ₩130,857 | ₩132,820 | ₩127,918 | ₩131,003 | +0.11% | 280.6만 |
|---|
| 2026.04.20 | ₩128,252 | ₩131,591 | ₩128,252 | ₩130,389 | +1.67% | 295.2만 |
|---|
| 2026.04.17 | ₩130,322 | ₩131,751 | ₩126,836 | ₩128,078 | -1.72% | 506.6만 |
|---|
| 2026.04.16 | ₩121,881 | ₩130,670 | ₩121,761 | ₩129,307 | +6.09% | 663.3만 |
|---|
| 2026.04.15 | ₩119,944 | ₩124,058 | ₩119,944 | ₩120,719 | +0.65% | 495.9만 |
|---|
| 2026.04.14 | ₩127,931 | ₩128,359 | ₩118,208 | ₩118,662 | -7.25% | 871.4만 |
|---|
| 2026.04.13 | ₩122,682 | ₩130,683 | ₩122,402 | ₩126,809 | +3.36% | 628.3만 |
|---|
| 2026.04.10 | ₩146,444 | ₩146,644 | ₩120,959 | ₩122,014 | -16.68% | 1427.1만 |
|---|
| 2026.04.09 | ₩153,884 | ₩153,937 | ₩142,757 | ₩146,404 | -4.86% | 541.1만 |
|---|
| 2026.04.08 | ₩155,273 | ₩156,742 | ₩151,199 | ₩154,939 | -0.22% | 563.7만 |
|---|
| 2026.04.07 | ₩153,456 | ₩155,286 | ₩150,357 | ₩152,121 | -0.87% | 358.5만 |
|---|
| 2026.04.06 | ₩156,488 | ₩157,837 | ₩150,812 | ₩153,069 | -2.19% | 401.8만 |
|---|
| 2026.04.02 | ₩150,531 | ₩157,637 | ₩149,756 | ₩157,610 | +4.70% | 411.6만 |
|---|
| 2026.04.01 | ₩154,926 | ₩157,129 | ₩153,590 | ₩154,605 | -0.21% | 326.9만 |
|---|
| 2026.03.31 | ₩147,820 | ₩155,460 | ₩146,938 | ₩153,403 | +3.78% | 380.4만 |
|---|
| 2026.03.30 | ₩154,204 | ₩155,233 | ₩145,175 | ₩147,219 | -4.53% | 404.1만 |
|---|
| 2026.03.27 | ₩154,592 | ₩155,019 | ₩149,476 | ₩152,935 | -1.07% | 446.1만 |
|---|
| 2026.03.26 | ₩158,131 | ₩161,778 | ₩155,006 | ₩156,608 | -0.96% | 534.7만 |
|---|
| 2026.03.25 | ₩154,739 | ₩161,070 | ₩154,405 | ₩159,146 | +2.85% | 678.3만 |
|---|
| 2026.03.24 | ₩151,132 | ₩154,458 | ₩150,010 | ₩152,935 | +1.19% | 451.5만 |
|---|
| 2026.03.23 | ₩147,593 | ₩153,870 | ₩146,257 | ₩152,842 | +3.56% | 591.4만 |
|---|
| 2026.03.20 | ₩147,673 | ₩149,409 | ₩145,335 | ₩147,566 | -0.07% | 1311.8만 |
|---|
| 2026.03.19 | ₩145,295 | ₩147,526 | ₩141,676 | ₩146,925 | +1.12% | 412.9만 |
|---|
| 2026.03.18 | ₩140,888 | ₩150,678 | ₩140,500 | ₩145,402 | +3.20% | 517.5만 |
|---|
| 2026.03.17 | ₩142,103 | ₩142,918 | ₩138,376 | ₩141,368 | -0.52% | 368.2만 |
|---|
| 2026.03.16 | ₩144,133 | ₩144,521 | ₩139,645 | ₩140,834 | -2.29% | 475.8만 |
|---|
| 2026.03.13 | ₩141,088 | ₩146,337 | ₩140,994 | ₩143,813 | +1.93% | 342.3만 |
|---|
| 2026.03.12 | ₩140,901 | ₩144,854 | ₩139,405 | ₩140,874 | -0.02% | 361만 |
|---|
| 2026.03.11 | ₩138,697 | ₩144,788 | ₩138,043 | ₩142,210 | +2.53% | 478.7만 |
|---|
| 2026.03.10 | ₩135,638 | ₩141,689 | ₩134,116 | ₩139,579 | +2.90% | 381.5만 |
|---|
| 2026.03.09 | ₩131,671 | ₩137,669 | ₩131,551 | ₩136,386 | +3.58% | 288.3만 |
|---|
| 2026.03.06 | ₩133,541 | ₩134,623 | ₩129,534 | ₩133,421 | -0.09% | 280.5만 |
|---|
| 2026.03.05 | ₩136,426 | ₩139,619 | ₩133,728 | ₩134,904 | -1.12% | 278.2만 |
|---|
| 2026.03.04 | ₩136,239 | ₩137,869 | ₩133,942 | ₩137,548 | +0.96% | 281.4만 |
|---|
| 2026.03.03 | ₩127,704 | ₩138,537 | ₩127,384 | ₩136,346 | +6.77% | 531만 |
|---|
| 2026.03.02 | ₩129,441 | ₩132,045 | ₩129,000 | ₩130,416 | +0.75% | 456.4만 |
|---|
| 2026.02.27 | ₩131,898 | ₩132,914 | ₩129,454 | ₩131,418 | -0.36% | 471.6만 |
|---|
| 2026.02.26 | ₩132,833 | ₩134,436 | ₩131,164 | ₩133,434 | +0.45% | 290.5만 |
|---|
| 2026.02.25 | ₩134,837 | ₩135,278 | ₩130,670 | ₩133,621 | -0.90% | 317.9만 |
|---|
| 2026.02.24 | ₩131,778 | ₩138,777 | ₩130,897 | ₩133,742 | +1.49% | 538.3만 |
|---|
| 2026.02.23 | ₩125,220 | ₩133,167 | ₩123,791 | ₩131,912 | +5.34% | 764.4만 |
|---|
| 2026.02.20 | ₩133,221 | ₩136,239 | ₩124,926 | ₩125,781 | -5.58% | 1578만 |
|---|
| 2026.02.19 | ₩144,587 | ₩146,618 | ₩142,918 | ₩146,377 | +1.24% | 740.3만 |
|---|
| 2026.02.18 | ₩144,587 | ₩147,513 | ₩141,689 | ₩146,003 | +0.98% | 348.3만 |
|---|
| 2026.02.17 | ₩147,699 | ₩148,875 | ₩142,584 | ₩144,814 | -1.95% | 469.9만 |
|---|
| 2026.02.13 | ₩139,565 | ₩151,600 | ₩137,401 | ₩149,276 | +6.96% | 733.4만 |
|---|
| 2026.02.12 | ₩131,898 | ₩142,651 | ₩131,898 | ₩139,725 | +5.93% | 1096.1만 |
|---|
| 2026.02.11 | ₩132,246 | ₩132,246 | ₩126,208 | ₩126,622 | -4.25% | 412.2만 |
|---|
| 2026.02.10 | ₩126,476 | ₩127,945 | ₩125,554 | ₩126,088 | -0.31% | 249.3만 |
|---|
| 2026.02.09 | ₩126,903 | ₩127,624 | ₩123,297 | ₩126,516 | -0.31% | 226.8만 |
|---|
| 2026.02.06 | ₩123,644 | ₩127,224 | ₩123,550 | ₩126,996 | +2.71% | 332.6만 |
|---|
| 2026.02.05 | ₩122,629 | ₩124,672 | ₩121,721 | ₩122,201 | -0.35% | 333.1만 |
|---|
| 2026.02.04 | ₩122,469 | ₩125,741 | ₩121,387 | ₩122,776 | +0.25% | 321.5만 |
|---|
| 2026.02.03 | ₩128,412 | ₩130,883 | ₩121,787 | ₩122,602 | -4.52% | 361.8만 |
|---|
| 2026.02.02 | ₩128,693 | ₩130,576 | ₩127,451 | ₩129,067 | +0.29% | 243.9만 |
|---|
| 2026.01.30 | ₩131,872 | ₩132,566 | ₩128,145 | ₩129,761 | -1.60% | 298.4만 |
|---|
| 2026.01.29 | ₩136,039 | ₩136,239 | ₩131,511 | ₩132,700 | -2.45% | 386.3만 |
|---|
| 2026.01.28 | ₩138,256 | ₩138,857 | ₩135,705 | ₩136,373 | -1.36% | 446.2만 |
|---|
| 2026.01.27 | ₩136,106 | ₩140,220 | ₩135,465 | ₩137,922 | +1.33% | 801.3만 |
|---|
| 2026.01.26 | ₩128,639 | ₩132,486 | ₩128,158 | ₩131,778 | +2.44% | 414.2만 |
|---|
| 2026.01.23 | ₩128,933 | ₩129,548 | ₩126,743 | ₩126,996 | -1.50% | 293.4만 |
|---|
| 2026.01.22 | ₩126,102 | ₩130,322 | ₩125,581 | ₩129,601 | +2.78% | 418.4만 |
|---|
| 2026.01.21 | ₩120,278 | ₩125,901 | ₩120,024 | ₩125,180 | +4.08% | 332.7만 |
|---|
| 2026.01.20 | ₩122,989 | ₩123,924 | ₩119,183 | ₩119,677 | -2.69% | 333.6만 |
|---|
| 2026.01.16 | ₩124,405 | ₩126,943 | ₩123,644 | ₩124,873 | +0.38% | 408.1만 |
|---|
| 2026.01.15 | ₩121,039 | ₩122,509 | ₩119,877 | ₩122,255 | +1.00% | 326만 |
|---|
| 2026.01.14 | ₩118,809 | ₩122,201 | ₩118,341 | ₩121,079 | +1.91% | 241.8만 |
|---|
| 2026.01.13 | ₩122,215 | ₩122,589 | ₩118,021 | ₩118,689 | -2.89% | 302.4만 |
|---|
| 2026.01.12 | ₩125,207 | ₩125,474 | ₩121,306 | ₩121,908 | -2.63% | 671.9만 |
|---|
| 2026.01.09 | ₩115,109 | ₩118,221 | ₩114,575 | ₩117,700 | +2.25% | 305.3만 |
|---|
| 2026.01.08 | ₩116,511 | ₩117,139 | ₩114,027 | ₩114,481 | -1.74% | 304.5만 |
|---|
| 2026.01.07 | ₩117,740 | ₩119,022 | ₩116,498 | ₩117,780 | +0.03% | 230.4만 |
|---|
| 2026.01.06 | ₩114,254 | ₩118,689 | ₩114,254 | ₩118,528 | +3.74% | 192.5만 |
|---|
| 2026.01.05 | ₩113,613 | ₩116,738 | ₩113,600 | ₩114,748 | +1.00% | 143.4만 |
|---|
| 2026.01.02 | ₩116,605 | ₩116,899 | ₩112,918 | ₩113,666 | -2.52% | 163.9만 |
|---|
| 2025.12.31 | ₩117,139 | ₩117,807 | ₩116,485 | ₩116,538 | -0.51% | 116.3만 |
|---|
| 2025.12.30 | ₩117,647 | ₩118,315 | ₩117,326 | ₩117,500 | -0.12% | 151만 |
|---|
| 2025.12.29 | ₩117,580 | ₩118,835 | ₩117,313 | ₩117,860 | +0.24% | 154.1만 |
|---|
| 2025.12.26 | ₩118,168 | ₩118,729 | ₩117,647 | ₩118,101 | -0.06% | 139.8만 |
|---|
| 2025.12.24 | ₩118,982 | ₩119,410 | ₩118,181 | ₩118,635 | -0.29% | 81.3만 |
|---|
| 2025.12.23 | ₩120,024 | ₩120,078 | ₩118,355 | ₩119,183 | -0.70% | 174.8만 |
|---|
| 2025.12.22 | ₩119,129 | ₩121,226 | ₩118,568 | ₩120,358 | +1.03% | 174.4만 |
|---|
| 2025.12.19 | ₩118,074 | ₩119,877 | ₩117,941 | ₩119,169 | +0.93% | 537.5만 |
|---|
| 2025.12.18 | ₩117,713 | ₩118,755 | ₩116,351 | ₩118,194 | +0.41% | 193.5만 |
|---|
| 2025.12.17 | ₩116,952 | ₩119,330 | ₩116,405 | ₩116,939 | -0.01% | 212.2만 |
|---|
| 2025.12.16 | ₩115,803 | ₩117,433 | ₩114,601 | ₩117,193 | +1.20% | 218.8만 |
|---|
| 2025.12.15 | ₩117,580 | ₩120,265 | ₩113,947 | ₩115,576 | -1.70% | 375만 |
|---|
| 2025.12.12 | ₩114,735 | ₩116,044 | ₩114,054 | ₩114,708 | -0.02% | 215.1만 |
|---|
| 2025.12.11 | ₩115,376 | ₩116,565 | ₩113,733 | ₩114,134 | -1.08% | 178.4만 |
|---|
| 2025.12.10 | ₩114,281 | ₩115,910 | ₩113,840 | ₩115,470 | +1.04% | 221.5만 |
|---|
| 2025.12.09 | ₩113,052 | ₩115,857 | ₩112,277 | ₩114,414 | +1.21% | 264.9만 |
|---|
| 2025.12.08 | ₩111,503 | ₩114,468 | ₩111,503 | ₩113,960 | +2.20% | 231.4만 |
|---|
| 2025.12.05 | ₩115,670 | ₩116,204 | ₩110,461 | ₩111,516 | -3.59% | 306.9만 |
|---|
| 2025.12.04 | ₩117,299 | ₩117,700 | ₩115,269 | ₩115,670 | -1.39% | 219.9만 |
|---|
| 2025.12.03 | ₩115,977 | ₩118,168 | ₩115,710 | ₩117,500 | +1.31% | 233.7만 |
|---|
| 2025.12.02 | ₩117,540 | ₩117,807 | ₩114,949 | ₩115,977 | -1.33% | 281.5만 |
|---|
| 2025.12.01 | ₩119,396 | ₩119,450 | ₩116,939 | ₩117,152 | -1.88% | 320.1만 |
|---|
| 2025.11.28 | ₩119,503 | ₩120,118 | ₩119,330 | ₩119,570 | +0.06% | 135.1만 |
|---|
| 2025.11.26 | ₩121,026 | ₩121,226 | ₩119,370 | ₩119,477 | -1.28% | 291.8만 |
|---|
| 2025.11.25 | ₩118,208 | ₩121,560 | ₩116,645 | ₩121,160 | +2.50% | 362.2만 |
|---|
| 2025.11.24 | ₩118,395 | ₩120,144 | ₩116,698 | ₩117,994 | -0.34% | 1956.7만 |
|---|
| 2025.11.21 | ₩117,313 | ₩120,532 | ₩116,538 | ₩118,889 | +1.34% | 366.3만 |
|---|
| 2025.11.20 | ₩117,072 | ₩119,063 | ₩115,870 | ₩116,712 | -0.31% | 336.7만 |
|---|
| 2025.11.19 | ₩117,046 | ₩117,740 | ₩115,136 | ₩115,563 | -1.27% | 399.4만 |
|---|
| 2025.11.18 | ₩116,605 | ₩118,555 | ₩114,868 | ₩117,193 | +0.50% | 368.2만 |
|---|
| 2025.11.17 | ₩117,206 | ₩118,715 | ₩116,017 | ₩117,032 | -0.15% | 393.6만 |
|---|
| 2025.11.14 | ₩116,765 | ₩118,542 | ₩116,218 | ₩116,431 | -0.29% | 371.6만 |
|---|
| 2025.11.13 | ₩120,171 | ₩122,682 | ₩117,807 | ₩118,435 | -1.44% | 359.7만 |
|---|
| 2025.11.12 | ₩121,039 | ₩122,562 | ₩119,383 | ₩120,345 | -0.57% | 379.3만 |
|---|
| 2025.11.11 | ₩116,151 | ₩122,883 | ₩115,283 | ₩121,026 | +4.20% | 559.6만 |
|---|
| 2025.11.10 | ₩111,943 | ₩118,168 | ₩110,861 | ₩116,364 | +3.95% | 597.5만 |
|---|
| 2025.11.07 | ₩105,385 | ₩115,176 | ₩102,513 | ₩111,850 | +6.13% | 962.9만 |
|---|
| 2025.11.06 | ₩98,520 | ₩98,680 | ₩96,075 | ₩97,505 | -1.03% | 334.9만 |
|---|
| 2025.11.05 | ₩97,010 | ₩98,239 | ₩95,728 | ₩97,478 | +0.48% | 318.5만 |
|---|
| 2025.11.04 | ₩98,774 | ₩99,014 | ₩94,593 | ₩96,129 | -2.68% | 262.6만 |
|---|
| 2025.11.03 | ₩100,456 | ₩100,643 | ₩98,587 | ₩99,548 | -0.90% | 214.9만 |
|---|
| 2025.10.31 | ₩98,600 | ₩100,830 | ₩98,413 | ₩100,310 | +1.73% | 162.4만 |
|---|
| 2025.10.30 | ₩97,318 | ₩100,443 | ₩97,184 | ₩98,747 | +1.47% | 162.6만 |
|---|
| 2025.10.29 | ₩101,458 | ₩101,472 | ₩97,398 | ₩97,518 | -3.88% | 175.5만 |
|---|
| 2025.10.28 | ₩100,710 | ₩101,725 | ₩100,056 | ₩101,178 | +0.46% | 199.9만 |
|---|
| 2025.10.27 | ₩100,844 | ₩101,619 | ₩100,577 | ₩100,830 | -0.01% | 124.6만 |
|---|
| 2025.10.24 | ₩100,577 | ₩101,271 | ₩99,855 | ₩100,243 | -0.33% | 156.7만 |
|---|
| 2025.10.23 | ₩99,896 | ₩100,176 | ₩99,107 | ₩99,655 | -0.24% | 102.1만 |
|---|
| 2025.10.22 | ₩101,004 | ₩102,059 | ₩99,241 | ₩99,789 | -1.20% | 141.1만 |
|---|
| 2025.10.21 | ₩99,174 | ₩102,206 | ₩98,907 | ₩101,685 | +2.53% | 155.6만 |
|---|
| 2025.10.20 | ₩97,438 | ₩99,268 | ₩97,438 | ₩99,174 | +1.78% | 139.3만 |
|---|
| 2025.10.17 | ₩97,131 | ₩98,066 | ₩96,543 | ₩97,318 | +0.19% | 274.6만 |
|---|
| 2025.10.16 | ₩99,107 | ₩99,775 | ₩96,690 | ₩97,451 | -1.67% | 147.4만 |
|---|
| 2025.10.15 | ₩99,281 | ₩99,562 | ₩97,705 | ₩98,400 | -0.89% | 133.3만 |
|---|
| 2025.10.14 | ₩97,197 | ₩99,321 | ₩96,783 | ₩98,961 | +1.81% | 142.4만 |
|---|
| 2025.10.13 | ₩99,014 | ₩99,535 | ₩97,812 | ₩98,573 | -0.45% | 178.9만 |
|---|
| 2025.10.10 | ₩101,111 | ₩101,886 | ₩97,692 | ₩97,825 | -3.25% | 168.4만 |
|---|