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 | ₩136,680 | ₩146,358 | ₩135,506 | ₩142,754 | +4.44% | 579.6만 |
| 2026.10.08 | ₩138,950 | ₩139,176 | ₩132,543 | ₩134,678 | -3.07% | 505.2만 |
| 2026.10.07 | ₩143,061 | ₩143,648 | ₩138,749 | ₩139,630 | -2.40% | 387.5만 |
| 2026.10.06 | ₩146,157 | ₩148,960 | ₩143,501 | ₩144,983 | -0.80% | 280.4만 |
| 2026.10.05 | ₩145,316 | ₩146,211 | ₩141,846 | ₩144,142 | -0.81% | 362만 |
| 2026.10.02 | ₩145,156 | ₩151,003 | ₩144,823 | ₩145,383 | +0.16% | 503.9만 |
| 2026.10.01 | ₩143,034 | ₩144,289 | ₩138,816 | ₩142,727 | -0.21% | 559만 |
| 2026.09.30 | ₩145,276 | ₩151,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,953 |
| -2.29% |
| 627.9만 |
| 2026.09.29 | ₩147,866 | ₩148,733 | ₩141,152 | ₩144,756 | -2.10% | 605.2만 |
|---|
| 2026.09.28 | ₩150,629 | ₩153,632 | ₩145,223 | ₩145,477 | -3.42% | 824.3만 |
|---|
| 2026.09.25 | ₩167,153 | ₩171,465 | ₩151,950 | ₩152,084 | -9.02% | 3194.7만 |
|---|
| 2026.09.24 | ₩155,821 | ₩157,503 | ₩147,238 | ₩147,372 | -5.42% | 705.8만 |
|---|
| 2026.09.23 | ₩156,609 | ₩159,478 | ₩151,843 | ₩158,090 | +0.95% | 391.9만 |
|---|
| 2026.09.22 | ₩157,329 | ₩163,896 | ₩154,967 | ₩157,957 | +0.40% | 467.1만 |
|---|
| 2026.09.21 | ₩141,539 | ₩156,942 | ₩140,685 | ₩156,715 | +10.72% | 470.3만 |
|---|
| 2026.09.18 | ₩143,154 | ₩143,154 | ₩136,961 | ₩139,510 | -2.55% | 481.7만 |
|---|
| 2026.09.17 | ₩140,231 | ₩146,624 | ₩139,230 | ₩142,927 | +1.92% | 286만 |
|---|
| 2026.09.16 | ₩140,671 | ₩143,167 | ₩138,482 | ₩139,457 | -0.86% | 250.3만 |
|---|
| 2026.09.15 | ₩140,992 | ₩143,381 | ₩138,723 | ₩140,685 | -0.22% | 282.6만 |
|---|
| 2026.09.14 | ₩140,725 | ₩143,968 | ₩136,814 | ₩140,912 | +0.13% | 458.5만 |
|---|
| 2026.09.11 | ₩143,661 | ₩147,812 | ₩141,899 | ₩142,540 | -0.78% | 368.8만 |
|---|
| 2026.09.10 | ₩145,597 | ₩148,400 | ₩142,327 | ₩142,994 | -1.79% | 292.9만 |
|---|
| 2026.09.09 | ₩145,170 | ₩150,509 | ₩144,062 | ₩147,826 | +1.83% | 456.7만 |
|---|
| 2026.09.08 | ₩137,068 | ₩144,302 | ₩134,505 | ₩140,965 | +2.84% | 376.7만 |
|---|
| 2026.09.04 | ₩140,151 | ₩142,153 | ₩138,816 | ₩140,445 | +0.21% | 175.8만 |
|---|
| 2026.09.03 | ₩140,711 | ₩142,233 | ₩136,881 | ₩142,153 | +1.02% | 335.1만 |
|---|
| 2026.09.02 | ₩141,486 | ₩141,939 | ₩138,829 | ₩140,271 | -0.86% | 217.2만 |
|---|
| 2026.09.01 | ₩145,383 | ₩146,811 | ₩141,192 | ₩142,100 | -2.26% | 270.1만 |
|---|
| 2026.08.31 | ₩142,900 | ₩146,411 | ₩142,860 | ₩144,983 | +1.46% | 240.3만 |
|---|
| 2026.08.28 | ₩148,039 | ₩150,028 | ₩142,660 | ₩143,448 | -3.10% | 258.3만 |
|---|
| 2026.08.27 | ₩146,491 | ₩149,294 | ₩145,250 | ₩148,480 | +1.36% | 304.2만 |
|---|
| 2026.08.26 | ₩140,898 | ₩146,197 | ₩140,711 | ₩144,235 | +2.37% | 337.5만 |
|---|
| 2026.08.25 | ₩141,486 | ₩143,181 | ₩138,910 | ₩141,139 | -0.25% | 297.8만 |
|---|
| 2026.08.24 | ₩146,825 | ₩146,825 | ₩140,418 | ₩141,032 | -3.95% | 275.9만 |
|---|
| 2026.08.21 | ₩147,172 | ₩150,175 | ₩146,277 | ₩147,385 | +0.15% | 301.2만 |
|---|
| 2026.08.20 | ₩149,748 | ₩150,455 | ₩146,144 | ₩146,945 | -1.87% | 211.9만 |
|---|
| 2026.08.19 | ₩154,566 | ₩155,901 | ₩147,305 | ₩150,615 | -2.56% | 387.4만 |
|---|
| 2026.08.18 | ₩162,161 | ₩165,231 | ₩153,645 | ₩153,765 | -5.18% | 340.7만 |
|---|
| 2026.08.17 | ₩166,259 | ₩167,620 | ₩162,268 | ₩164,137 | -1.28% | 249.2만 |
|---|
| 2026.08.14 | ₩168,181 | ₩169,155 | ₩165,431 | ₩166,833 | -0.80% | 217.7만 |
|---|
| 2026.08.13 | ₩166,739 | ₩169,569 | ₩164,590 | ₩167,233 | +0.30% | 308.6만 |
|---|
| 2026.08.12 | ₩156,835 | ₩166,726 | ₩156,235 | ₩163,883 | +4.49% | 350만 |
|---|
| 2026.08.11 | ₩157,516 | ₩159,118 | ₩155,207 | ₩155,728 | -1.14% | 234만 |
|---|
| 2026.08.10 | ₩143,314 | ₩160,359 | ₩143,248 | ₩157,036 | +9.57% | 610.6만 |
|---|
| 2026.08.07 | ₩165,511 | ₩167,580 | ₩146,851 | ₩147,545 | -10.85% | 814.7만 |
|---|
| 2026.08.06 | ₩155,634 | ₩161,307 | ₩155,180 | ₩158,237 | +1.67% | 550.6만 |
|---|
| 2026.08.05 | ₩164,177 | ₩166,259 | ₩162,001 | ₩163,202 | -0.59% | 333만 |
|---|
| 2026.08.04 | ₩158,544 | ₩164,991 | ₩157,770 | ₩164,644 | +3.85% | 428.4만 |
|---|
| 2026.08.03 | ₩153,499 | ₩158,451 | ₩152,164 | ₩157,343 | +2.50% | 319.4만 |
|---|
| 2026.07.31 | ₩154,153 | ₩155,674 | ₩150,162 | ₩153,739 | -0.27% | 289.3만 |
|---|
| 2026.07.30 | ₩144,956 | ₩152,724 | ₩144,409 | ₩151,830 | +4.74% | 304.6만 |
|---|
| 2026.07.29 | ₩149,094 | ₩150,148 | ₩142,967 | ₩143,368 | -3.84% | 303.4만 |
|---|
| 2026.07.28 | ₩149,161 | ₩151,056 | ₩144,048 | ₩149,214 | +0.04% | 299.5만 |
|---|
| 2026.07.27 | ₩156,168 | ₩157,263 | ₩147,919 | ₩150,629 | -3.55% | 288.5만 |
|---|
| 2026.07.24 | ₩156,876 | ₩158,944 | ₩153,819 | ₩153,992 | -1.84% | 309.7만 |
|---|
| 2026.07.23 | ₩165,672 | ₩167,874 | ₩156,582 | ₩156,662 | -5.44% | 326.5만 |
|---|
| 2026.07.22 | ₩165,632 | ₩169,809 | ₩163,483 | ₩165,912 | +0.17% | 328.7만 |
|---|
| 2026.07.21 | ₩165,218 | ₩170,183 | ₩164,404 | ₩166,726 | +0.91% | 504.5만 |
|---|
| 2026.07.20 | ₩160,746 | ₩166,913 | ₩159,505 | ₩164,350 | +2.24% | 421.8만 |
|---|
| 2026.07.17 | ₩155,834 | ₩162,054 | ₩154,753 | ₩160,426 | +2.95% | 349.9만 |
|---|
| 2026.07.16 | ₩160,973 | ₩162,842 | ₩157,797 | ₩158,584 | -1.48% | 196.9만 |
|---|
| 2026.07.15 | ₩169,209 | ₩170,784 | ₩157,503 | ₩160,186 | -5.33% | 293.3만 |
|---|
| 2026.07.14 | ₩166,659 | ₩170,397 | ₩165,832 | ₩168,328 | +1.00% | 275.2만 |
|---|
| 2026.07.13 | ₩167,861 | ₩170,544 | ₩165,285 | ₩167,020 | -0.50% | 253만 |
|---|
| 2026.07.10 | ₩173,760 | ₩174,962 | ₩167,220 | ₩168,435 | -3.06% | 303.9만 |
|---|
| 2026.07.09 | ₩167,247 | ₩174,241 | ₩166,179 | ₩172,879 | +3.37% | 496.4만 |
|---|
| 2026.07.08 | ₩151,870 | ₩169,983 | ₩151,870 | ₩168,942 | +11.24% | 700.8만 |
|---|
| 2026.07.07 | ₩157,530 | ₩158,784 | ₩151,590 | ₩152,658 | -3.09% | 401.8만 |
|---|
| 2026.07.06 | ₩150,602 | ₩155,607 | ₩149,895 | ₩150,469 | -0.09% | 301.8만 |
|---|
| 2026.07.02 | ₩149,201 | ₩153,699 | ₩146,224 | ₩151,056 | +1.24% | 409.1만 |
|---|
| 2026.07.01 | ₩156,515 | ₩157,970 | ₩149,961 | ₩150,575 | -3.79% | 423.6만 |
|---|
| 2026.06.30 | ₩152,885 | ₩159,131 | ₩152,471 | ₩157,783 | +3.20% | 392.2만 |
|---|
| 2026.06.29 | ₩153,912 | ₩154,139 | ₩150,455 | ₩151,897 | -1.31% | 278만 |
|---|
| 2026.06.26 | ₩150,175 | ₩153,432 | ₩145,276 | ₩151,216 | +0.69% | 442.7만 |
|---|
| 2026.06.25 | ₩162,268 | ₩162,268 | ₩149,748 | ₩150,682 | -7.14% | 459.2만 |
|---|
| 2026.06.24 | ₩159,171 | ₩162,882 | ₩157,663 | ₩159,478 | +0.19% | 613.4만 |
|---|
| 2026.06.23 | ₩159,772 | ₩164,564 | ₩159,105 | ₩159,999 | +0.14% | 288.6만 |
|---|
| 2026.06.22 | ₩166,713 | ₩166,713 | ₩158,811 | ₩161,160 | -3.33% | 449.1만 |
|---|
| 2026.06.18 | ₩172,546 | ₩173,520 | ₩163,856 | ₩166,726 | -3.37% | 646.8만 |
|---|
| 2026.06.17 | ₩176,590 | ₩178,272 | ₩170,170 | ₩170,664 | -3.36% | 343.9만 |
|---|
| 2026.06.16 | ₩178,646 | ₩184,105 | ₩175,989 | ₩176,603 | -1.14% | 240.2만 |
|---|
| 2026.06.15 | ₩180,808 | ₩182,663 | ₩177,685 | ₩179,126 | -0.93% | 285.2만 |
|---|
| 2026.06.12 | ₩178,192 | ₩179,687 | ₩173,667 | ₩178,192 | 0.00% | 266.2만 |
|---|
| 2026.06.11 | ₩173,480 | ₩177,017 | ₩170,170 | ₩176,804 | +1.92% | 393.5만 |
|---|
| 2026.06.10 | ₩179,593 | ₩186,641 | ₩172,626 | ₩173,480 | -3.40% | 476.5만 |
|---|
| 2026.06.09 | ₩189,537 | ₩190,645 | ₩176,964 | ₩183,945 | -2.95% | 452.6만 |
|---|
| 2026.06.08 | ₩199,335 | ₩200,696 | ₩188,590 | ₩189,364 | -5.00% | 542.8만 |
|---|
| 2026.06.05 | ₩210,306 | ₩210,960 | ₩197,266 | ₩199,308 | -5.23% | 302.4만 |
|---|
| 2026.06.04 | ₩209,652 | ₩214,738 | ₩206,489 | ₩212,202 | +1.22% | 489.1만 |
|---|
| 2026.06.03 | ₩211,121 | ₩219,970 | ₩207,730 | ₩214,044 | +1.38% | 361.8만 |
|---|
| 2026.06.02 | ₩202,872 | ₩217,901 | ₩200,896 | ₩213,990 | +5.48% | 419.1만 |
|---|
| 2026.06.01 | ₩199,775 | ₩208,638 | ₩199,775 | ₩205,568 | +2.90% | 398.2만 |
|---|
| 2026.05.29 | ₩193,141 | ₩200,042 | ₩191,219 | ₩199,601 | +3.34% | 565.4만 |
|---|
| 2026.05.28 | ₩195,584 | ₩196,758 | ₩189,751 | ₩191,046 | -2.32% | 421.8만 |
|---|
| 2026.05.27 | ₩198,253 | ₩198,253 | ₩189,124 | ₩192,781 | -2.76% | 417.5만 |
|---|
| 2026.05.26 | ₩198,147 | ₩200,402 | ₩192,100 | ₩197,826 | -0.16% | 366.2만 |
|---|
| 2026.05.22 | ₩195,571 | ₩197,653 | ₩194,222 | ₩196,518 | +0.48% | 373.6만 |
|---|
| 2026.05.21 | ₩189,617 | ₩195,958 | ₩189,617 | ₩195,197 | +2.94% | 457만 |
|---|
| 2026.05.20 | ₩186,868 | ₩192,354 | ₩184,332 | ₩191,606 | +2.54% | 1800.1만 |
|---|
| 2026.05.19 | ₩190,552 | ₩197,119 | ₩187,375 | ₩188,656 | -0.99% | 1398.7만 |
|---|
| 2026.05.18 | ₩203,833 | ₩204,220 | ₩198,213 | ₩201,243 | -1.27% | 309.3만 |
|---|
| 2026.05.15 | ₩204,914 | ₩208,224 | ₩199,134 | ₩201,390 | -1.72% | 415.6만 |
|---|
| 2026.05.14 | ₩209,399 | ₩212,282 | ₩205,034 | ₩207,784 | -0.77% | 407.9만 |
|---|
| 2026.05.13 | ₩205,555 | ₩220,838 | ₩202,712 | ₩215,085 | +4.64% | 1093.2만 |
|---|
| 2026.05.12 | ₩203,486 | ₩205,555 | ₩192,941 | ₩199,628 | -1.90% | 655.2만 |
|---|
| 2026.05.11 | ₩198,881 | ₩208,651 | ₩196,225 | ₩204,233 | +2.69% | 987.4만 |
|---|
| 2026.05.08 | ₩194,142 | ₩199,895 | ₩177,324 | ₩197,159 | +1.55% | 2149.3만 |
|---|
| 2026.05.07 | ₩155,007 | ₩156,809 | ₩149,080 | ₩155,754 | +0.48% | 1059.5만 |
|---|
| 2026.05.06 | ₩157,209 | ₩163,162 | ₩154,086 | ₩162,829 | +3.57% | 597.9만 |
|---|
| 2026.05.05 | ₩145,089 | ₩157,716 | ₩143,181 | ₩157,423 | +8.50% | 861.3만 |
|---|
| 2026.05.04 | ₩139,203 | ₩143,701 | ₩138,923 | ₩141,192 | +1.43% | 313.1만 |
|---|
| 2026.05.01 | ₩137,922 | ₩139,991 | ₩135,719 | ₩138,643 | +0.52% | 287.5만 |
|---|
| 2026.04.30 | ₩131,902 | ₩137,802 | ₩131,421 | ₩137,455 | +4.21% | 527.8만 |
|---|
| 2026.04.29 | ₩127,190 | ₩134,158 | ₩126,136 | ₩133,210 | +4.73% | 368.4만 |
|---|
| 2026.04.28 | ₩129,406 | ₩130,140 | ₩126,469 | ₩127,377 | -1.57% | 278.5만 |
|---|
| 2026.04.27 | ₩127,137 | ₩128,418 | ₩124,841 | ₩128,044 | +0.71% | 218.5만 |
|---|
| 2026.04.24 | ₩129,246 | ₩130,127 | ₩126,363 | ₩127,137 | -1.63% | 359.2만 |
|---|
| 2026.04.23 | ₩129,059 | ₩129,059 | ₩124,814 | ₩128,378 | -0.53% | 314.4만 |
|---|
| 2026.04.22 | ₩132,609 | ₩132,756 | ₩128,885 | ₩129,620 | -2.25% | 278.7만 |
|---|
| 2026.04.21 | ₩130,767 | ₩132,730 | ₩127,831 | ₩130,914 | +0.11% | 280.6만 |
|---|
| 2026.04.20 | ₩128,165 | ₩131,502 | ₩128,165 | ₩130,300 | +1.67% | 295.2만 |
|---|
| 2026.04.17 | ₩130,234 | ₩131,662 | ₩126,750 | ₩127,991 | -1.72% | 506.6만 |
|---|
| 2026.04.16 | ₩121,798 | ₩130,581 | ₩121,678 | ₩129,219 | +6.09% | 663.3만 |
|---|
| 2026.04.15 | ₩119,862 | ₩123,973 | ₩119,862 | ₩120,637 | +0.65% | 495.9만 |
|---|
| 2026.04.14 | ₩127,844 | ₩128,271 | ₩118,127 | ₩118,581 | -7.25% | 871.4만 |
|---|
| 2026.04.13 | ₩122,599 | ₩130,594 | ₩122,318 | ₩126,723 | +3.36% | 628.3만 |
|---|
| 2026.04.10 | ₩146,344 | ₩146,544 | ₩120,877 | ₩121,931 | -16.68% | 1427.1만 |
|---|
| 2026.04.09 | ₩153,779 | ₩153,832 | ₩142,660 | ₩146,304 | -4.86% | 541.1만 |
|---|
| 2026.04.08 | ₩155,167 | ₩156,635 | ₩151,096 | ₩154,833 | -0.22% | 563.7만 |
|---|
| 2026.04.07 | ₩153,352 | ₩155,180 | ₩150,255 | ₩152,017 | -0.87% | 358.5만 |
|---|
| 2026.04.06 | ₩156,382 | ₩157,730 | ₩150,709 | ₩152,965 | -2.19% | 401.8만 |
|---|
| 2026.04.02 | ₩150,429 | ₩157,530 | ₩149,654 | ₩157,503 | +4.70% | 411.6만 |
|---|
| 2026.04.01 | ₩154,820 | ₩157,022 | ₩153,485 | ₩154,500 | -0.21% | 326.9만 |
|---|
| 2026.03.31 | ₩147,719 | ₩155,354 | ₩146,838 | ₩153,298 | +3.78% | 380.4만 |
|---|
| 2026.03.30 | ₩154,099 | ₩155,127 | ₩145,076 | ₩147,118 | -4.53% | 404.1만 |
|---|
| 2026.03.27 | ₩154,486 | ₩154,913 | ₩149,374 | ₩152,831 | -1.07% | 446.1만 |
|---|
| 2026.03.26 | ₩158,023 | ₩161,667 | ₩154,900 | ₩156,502 | -0.96% | 534.7만 |
|---|
| 2026.03.25 | ₩154,633 | ₩160,960 | ₩154,299 | ₩159,038 | +2.85% | 678.3만 |
|---|
| 2026.03.24 | ₩151,029 | ₩154,353 | ₩149,908 | ₩152,831 | +1.19% | 451.5만 |
|---|
| 2026.03.23 | ₩147,492 | ₩153,765 | ₩146,157 | ₩152,738 | +3.56% | 591.4만 |
|---|
| 2026.03.20 | ₩147,572 | ₩149,307 | ₩145,236 | ₩147,465 | -0.07% | 1311.8만 |
|---|
| 2026.03.19 | ₩145,196 | ₩147,425 | ₩141,579 | ₩146,825 | +1.12% | 412.9만 |
|---|
| 2026.03.18 | ₩140,792 | ₩150,575 | ₩140,404 | ₩145,303 | +3.20% | 517.5만 |
|---|
| 2026.03.17 | ₩142,006 | ₩142,820 | ₩138,282 | ₩141,272 | -0.52% | 368.2만 |
|---|
| 2026.03.16 | ₩144,035 | ₩144,422 | ₩139,550 | ₩140,738 | -2.29% | 475.8만 |
|---|
| 2026.03.13 | ₩140,992 | ₩146,237 | ₩140,898 | ₩143,715 | +1.93% | 342.3만 |
|---|
| 2026.03.12 | ₩140,805 | ₩144,756 | ₩139,310 | ₩140,778 | -0.02% | 361만 |
|---|
| 2026.03.11 | ₩138,603 | ₩144,689 | ₩137,948 | ₩142,113 | +2.53% | 478.7만 |
|---|
| 2026.03.10 | ₩135,546 | ₩141,592 | ₩134,024 | ₩139,483 | +2.90% | 381.5만 |
|---|
| 2026.03.09 | ₩131,582 | ₩137,575 | ₩131,461 | ₩136,293 | +3.58% | 288.3만 |
|---|
| 2026.03.06 | ₩133,450 | ₩134,531 | ₩129,446 | ₩133,330 | -0.09% | 280.5만 |
|---|
| 2026.03.05 | ₩136,333 | ₩139,524 | ₩133,637 | ₩134,812 | -1.12% | 278.2만 |
|---|
| 2026.03.04 | ₩136,147 | ₩137,775 | ₩133,851 | ₩137,455 | +0.96% | 281.4만 |
|---|
| 2026.03.03 | ₩127,617 | ₩138,442 | ₩127,297 | ₩136,253 | +6.77% | 531만 |
|---|
| 2026.03.02 | ₩129,353 | ₩131,955 | ₩128,912 | ₩130,327 | +0.75% | 456.4만 |
|---|
| 2026.02.27 | ₩131,809 | ₩132,823 | ₩129,366 | ₩131,328 | -0.36% | 471.6만 |
|---|
| 2026.02.26 | ₩132,743 | ₩134,345 | ₩131,074 | ₩133,344 | +0.45% | 290.5만 |
|---|
| 2026.02.25 | ₩134,745 | ₩135,186 | ₩130,581 | ₩133,530 | -0.90% | 317.9만 |
|---|
| 2026.02.24 | ₩131,688 | ₩138,683 | ₩130,807 | ₩133,651 | +1.49% | 538.3만 |
|---|
| 2026.02.23 | ₩125,135 | ₩133,077 | ₩123,706 | ₩131,822 | +5.34% | 764.4만 |
|---|
| 2026.02.20 | ₩133,130 | ₩136,147 | ₩124,841 | ₩125,695 | -5.58% | 1578만 |
|---|
| 2026.02.19 | ₩144,489 | ₩146,518 | ₩142,820 | ₩146,277 | +1.24% | 740.3만 |
|---|
| 2026.02.18 | ₩144,489 | ₩147,412 | ₩141,592 | ₩145,904 | +0.98% | 348.3만 |
|---|
| 2026.02.17 | ₩147,599 | ₩148,773 | ₩142,487 | ₩144,716 | -1.95% | 469.9만 |
|---|
| 2026.02.13 | ₩139,470 | ₩151,496 | ₩137,308 | ₩149,174 | +6.96% | 733.4만 |
|---|
| 2026.02.12 | ₩131,809 | ₩142,553 | ₩131,809 | ₩139,630 | +5.93% | 1096.1만 |
|---|
| 2026.02.11 | ₩132,156 | ₩132,156 | ₩126,122 | ₩126,536 | -4.25% | 412.2만 |
|---|
| 2026.02.10 | ₩126,389 | ₩127,858 | ₩125,468 | ₩126,002 | -0.31% | 249.3만 |
|---|
| 2026.02.09 | ₩126,817 | ₩127,537 | ₩123,213 | ₩126,429 | -0.31% | 226.8만 |
|---|
| 2026.02.06 | ₩123,560 | ₩127,137 | ₩123,466 | ₩126,910 | +2.71% | 332.6만 |
|---|
| 2026.02.05 | ₩122,545 | ₩124,587 | ₩121,638 | ₩122,118 | -0.35% | 333.1만 |
|---|
| 2026.02.04 | ₩122,385 | ₩125,655 | ₩121,304 | ₩122,692 | +0.25% | 321.5만 |
|---|
| 2026.02.03 | ₩128,325 | ₩130,794 | ₩121,704 | ₩122,519 | -4.52% | 361.8만 |
|---|
| 2026.02.02 | ₩128,605 | ₩130,487 | ₩127,364 | ₩128,979 | +0.29% | 243.9만 |
|---|
| 2026.01.30 | ₩131,782 | ₩132,476 | ₩128,058 | ₩129,673 | -1.60% | 298.4만 |
|---|
| 2026.01.29 | ₩135,946 | ₩136,147 | ₩131,421 | ₩132,609 | -2.45% | 386.3만 |
|---|
| 2026.01.28 | ₩138,162 | ₩138,763 | ₩135,613 | ₩136,280 | -1.36% | 446.2만 |
|---|
| 2026.01.27 | ₩136,013 | ₩140,124 | ₩135,372 | ₩137,828 | +1.33% | 801.3만 |
|---|
| 2026.01.26 | ₩128,552 | ₩132,396 | ₩128,071 | ₩131,688 | +2.44% | 414.2만 |
|---|
| 2026.01.23 | ₩128,845 | ₩129,459 | ₩126,656 | ₩126,910 | -1.50% | 293.4만 |
|---|
| 2026.01.22 | ₩126,016 | ₩130,234 | ₩125,495 | ₩129,513 | +2.78% | 418.4만 |
|---|
| 2026.01.21 | ₩120,196 | ₩125,815 | ₩119,942 | ₩125,095 | +4.08% | 332.7만 |
|---|
| 2026.01.20 | ₩122,906 | ₩123,840 | ₩119,102 | ₩119,595 | -2.69% | 333.6만 |
|---|
| 2026.01.16 | ₩124,320 | ₩126,857 | ₩123,560 | ₩124,788 | +0.38% | 408.1만 |
|---|
| 2026.01.15 | ₩120,957 | ₩122,425 | ₩119,796 | ₩122,171 | +1.00% | 326만 |
|---|
| 2026.01.14 | ₩118,728 | ₩122,118 | ₩118,261 | ₩120,997 | +1.91% | 241.8만 |
|---|
| 2026.01.13 | ₩122,131 | ₩122,505 | ₩117,940 | ₩118,608 | -2.89% | 302.4만 |
|---|
| 2026.01.12 | ₩125,121 | ₩125,388 | ₩121,224 | ₩121,824 | -2.63% | 671.9만 |
|---|
| 2026.01.09 | ₩115,030 | ₩118,140 | ₩114,497 | ₩117,620 | +2.25% | 305.3만 |
|---|
| 2026.01.08 | ₩116,432 | ₩117,059 | ₩113,949 | ₩114,403 | -1.74% | 304.5만 |
|---|
| 2026.01.07 | ₩117,660 | ₩118,941 | ₩116,419 | ₩117,700 | +0.03% | 230.4만 |
|---|
| 2026.01.06 | ₩114,176 | ₩118,608 | ₩114,176 | ₩118,447 | +3.74% | 192.5만 |
|---|
| 2026.01.05 | ₩113,536 | ₩116,659 | ₩113,522 | ₩114,670 | +1.00% | 143.4만 |
|---|
| 2026.01.02 | ₩116,525 | ₩116,819 | ₩112,841 | ₩113,589 | -2.52% | 163.9만 |
|---|
| 2025.12.31 | ₩117,059 | ₩117,727 | ₩116,405 | ₩116,459 | -0.51% | 116.3만 |
|---|
| 2025.12.30 | ₩117,567 | ₩118,234 | ₩117,246 | ₩117,420 | -0.12% | 151만 |
|---|
| 2025.12.29 | ₩117,500 | ₩118,754 | ₩117,233 | ₩117,780 | +0.24% | 154.1만 |
|---|
| 2025.12.26 | ₩118,087 | ₩118,648 | ₩117,567 | ₩118,020 | -0.06% | 139.8만 |
|---|
| 2025.12.24 | ₩118,901 | ₩119,328 | ₩118,100 | ₩118,554 | -0.29% | 81.3만 |
|---|
| 2025.12.23 | ₩119,942 | ₩119,996 | ₩118,274 | ₩119,102 | -0.70% | 174.8만 |
|---|
| 2025.12.22 | ₩119,048 | ₩121,144 | ₩118,488 | ₩120,276 | +1.03% | 174.4만 |
|---|
| 2025.12.19 | ₩117,994 | ₩119,796 | ₩117,860 | ₩119,088 | +0.93% | 537.5만 |
|---|
| 2025.12.18 | ₩117,633 | ₩118,674 | ₩116,272 | ₩118,114 | +0.41% | 193.5만 |
|---|
| 2025.12.17 | ₩116,872 | ₩119,248 | ₩116,325 | ₩116,859 | -0.01% | 212.2만 |
|---|
| 2025.12.16 | ₩115,725 | ₩117,353 | ₩114,523 | ₩117,113 | +1.20% | 218.8만 |
|---|
| 2025.12.15 | ₩117,500 | ₩120,183 | ₩113,869 | ₩115,498 | -1.70% | 375만 |
|---|
| 2025.12.12 | ₩114,657 | ₩115,965 | ₩113,976 | ₩114,630 | -0.02% | 215.1만 |
|---|
| 2025.12.11 | ₩115,297 | ₩116,485 | ₩113,656 | ₩114,056 | -1.08% | 178.4만 |
|---|
| 2025.12.10 | ₩114,203 | ₩115,831 | ₩113,762 | ₩115,391 | +1.04% | 221.5만 |
|---|
| 2025.12.09 | ₩112,975 | ₩115,778 | ₩112,201 | ₩114,336 | +1.21% | 264.9만 |
|---|
| 2025.12.08 | ₩111,427 | ₩114,390 | ₩111,427 | ₩113,883 | +2.20% | 231.4만 |
|---|
| 2025.12.05 | ₩115,591 | ₩116,125 | ₩110,385 | ₩111,440 | -3.59% | 306.9만 |
|---|
| 2025.12.04 | ₩117,220 | ₩117,620 | ₩115,191 | ₩115,591 | -1.39% | 219.9만 |
|---|
| 2025.12.03 | ₩115,898 | ₩118,087 | ₩115,631 | ₩117,420 | +1.31% | 233.7만 |
|---|
| 2025.12.02 | ₩117,460 | ₩117,727 | ₩114,870 | ₩115,898 | -1.33% | 281.5만 |
|---|
| 2025.12.01 | ₩119,315 | ₩119,368 | ₩116,859 | ₩117,073 | -1.88% | 320.1만 |
|---|
| 2025.11.28 | ₩119,422 | ₩120,036 | ₩119,248 | ₩119,489 | +0.06% | 135.1만 |
|---|
| 2025.11.26 | ₩120,944 | ₩121,144 | ₩119,288 | ₩119,395 | -1.28% | 291.8만 |
|---|
| 2025.11.25 | ₩118,127 | ₩121,477 | ₩116,565 | ₩121,077 | +2.50% | 362.2만 |
|---|
| 2025.11.24 | ₩118,314 | ₩120,063 | ₩116,619 | ₩117,914 | -0.34% | 1956.7만 |
|---|
| 2025.11.21 | ₩117,233 | ₩120,450 | ₩116,459 | ₩118,808 | +1.34% | 366.3만 |
|---|
| 2025.11.20 | ₩116,993 | ₩118,981 | ₩115,791 | ₩116,632 | -0.31% | 336.7만 |
|---|
| 2025.11.19 | ₩116,966 | ₩117,660 | ₩115,057 | ₩115,484 | -1.27% | 399.4만 |
|---|
| 2025.11.18 | ₩116,525 | ₩118,474 | ₩114,790 | ₩117,113 | +0.50% | 368.2만 |
|---|
| 2025.11.17 | ₩117,126 | ₩118,634 | ₩115,938 | ₩116,953 | -0.15% | 393.6만 |
|---|
| 2025.11.14 | ₩116,686 | ₩118,461 | ₩116,138 | ₩116,352 | -0.29% | 371.6만 |
|---|
| 2025.11.13 | ₩120,089 | ₩122,599 | ₩117,727 | ₩118,354 | -1.44% | 359.7만 |
|---|
| 2025.11.12 | ₩120,957 | ₩122,478 | ₩119,302 | ₩120,263 | -0.57% | 379.3만 |
|---|
| 2025.11.11 | ₩116,072 | ₩122,799 | ₩115,204 | ₩120,944 | +4.20% | 559.6만 |
|---|
| 2025.11.10 | ₩111,867 | ₩118,087 | ₩110,786 | ₩116,285 | +3.95% | 597.5만 |
|---|
| 2025.11.07 | ₩105,313 | ₩115,097 | ₩102,444 | ₩111,774 | +6.13% | 962.9만 |
|---|
| 2025.11.06 | ₩98,453 | ₩98,613 | ₩96,010 | ₩97,438 | -1.03% | 334.9만 |
|---|
| 2025.11.05 | ₩96,944 | ₩98,172 | ₩95,663 | ₩97,412 | +0.48% | 318.5만 |
|---|
| 2025.11.04 | ₩98,706 | ₩98,946 | ₩94,528 | ₩96,063 | -2.68% | 262.6만 |
|---|
| 2025.11.03 | ₩100,388 | ₩100,575 | ₩98,519 | ₩99,480 | -0.90% | 214.9만 |
|---|
| 2025.10.31 | ₩98,533 | ₩100,762 | ₩98,346 | ₩100,241 | +1.73% | 162.4만 |
|---|
| 2025.10.30 | ₩97,251 | ₩100,375 | ₩97,118 | ₩98,680 | +1.47% | 162.6만 |
|---|
| 2025.10.29 | ₩101,389 | ₩101,402 | ₩97,331 | ₩97,452 | -3.88% | 175.5만 |
|---|
| 2025.10.28 | ₩100,642 | ₩101,656 | ₩99,988 | ₩101,109 | +0.46% | 199.9만 |
|---|
| 2025.10.27 | ₩100,775 | ₩101,549 | ₩100,508 | ₩100,762 | -0.01% | 124.6만 |
|---|
| 2025.10.24 | ₩100,508 | ₩101,202 | ₩99,787 | ₩100,174 | -0.33% | 156.7만 |
|---|
| 2025.10.23 | ₩99,827 | ₩100,108 | ₩99,040 | ₩99,587 | -0.24% | 102.1만 |
|---|
| 2025.10.22 | ₩100,935 | ₩101,990 | ₩99,173 | ₩99,721 | -1.20% | 141.1만 |
|---|
| 2025.10.21 | ₩99,107 | ₩102,137 | ₩98,840 | ₩101,616 | +2.53% | 155.6만 |
|---|
| 2025.10.20 | ₩97,371 | ₩99,200 | ₩97,371 | ₩99,107 | +1.78% | 139.3만 |
|---|
| 2025.10.17 | ₩97,064 | ₩97,999 | ₩96,477 | ₩97,251 | +0.19% | 274.6만 |
|---|
| 2025.10.16 | ₩99,040 | ₩99,707 | ₩96,624 | ₩97,385 | -1.67% | 147.4만 |
|---|
| 2025.10.15 | ₩99,213 | ₩99,494 | ₩97,638 | ₩98,333 | -0.89% | 133.3만 |
|---|
| 2025.10.14 | ₩97,131 | ₩99,253 | ₩96,717 | ₩98,893 | +1.81% | 142.4만 |
|---|
| 2025.10.13 | ₩98,946 | ₩99,467 | ₩97,745 | ₩98,506 | -0.45% | 178.9만 |
|---|
| 2025.10.10 | ₩101,042 | ₩101,816 | ₩97,625 | ₩97,759 | -3.25% | 168.4만 |
|---|