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 | ₩136,815 | ₩146,501 | ₩135,639 | ₩142,894 | +4.44% | 579.6만 |
| 2026.10.08 | ₩139,086 | ₩139,313 | ₩132,673 | ₩134,810 | -3.07% | 505.2만 |
| 2026.10.07 | ₩143,201 | ₩143,789 | ₩138,886 | ₩139,767 | -2.40% | 387.5만 |
| 2026.10.06 | ₩146,301 | ₩149,107 | ₩143,642 | ₩145,125 | -0.80% | 280.4만 |
| 2026.10.05 | ₩145,459 | ₩146,354 | ₩141,985 | ₩144,283 | -0.81% | 362만 |
| 2026.10.02 | ₩145,299 | ₩151,151 | ₩144,965 | ₩145,526 | +0.16% | 503.9만 |
| 2026.10.01 | ₩143,174 | ₩144,430 | ₩138,952 | ₩142,867 | -0.21% | 559만 |
| 2026.09.30 | ₩145,419 | ₩151,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,092 |
| -2.29% |
| 627.9만 |
| 2026.09.29 | ₩148,011 | ₩148,879 | ₩141,290 | ₩144,898 | -2.10% | 605.2만 |
|---|
| 2026.09.28 | ₩150,777 | ₩153,783 | ₩145,366 | ₩145,619 | -3.42% | 824.3만 |
|---|
| 2026.09.25 | ₩167,317 | ₩171,633 | ₩152,099 | ₩152,233 | -9.02% | 3194.7만 |
|---|
| 2026.09.24 | ₩155,974 | ₩157,657 | ₩147,383 | ₩147,517 | -5.42% | 705.8만 |
|---|
| 2026.09.23 | ₩156,762 | ₩159,635 | ₩151,992 | ₩158,245 | +0.95% | 391.9만 |
|---|
| 2026.09.22 | ₩157,484 | ₩164,057 | ₩155,119 | ₩158,112 | +0.40% | 467.1만 |
|---|
| 2026.09.21 | ₩141,678 | ₩157,096 | ₩140,823 | ₩156,869 | +10.72% | 470.3만 |
|---|
| 2026.09.18 | ₩143,295 | ₩143,295 | ₩137,095 | ₩139,647 | -2.55% | 481.7만 |
|---|
| 2026.09.17 | ₩140,369 | ₩146,768 | ₩139,367 | ₩143,067 | +1.92% | 286만 |
|---|
| 2026.09.16 | ₩140,809 | ₩143,308 | ₩138,618 | ₩139,594 | -0.86% | 250.3만 |
|---|
| 2026.09.15 | ₩141,130 | ₩143,522 | ₩138,859 | ₩140,823 | -0.22% | 282.6만 |
|---|
| 2026.09.14 | ₩140,863 | ₩144,110 | ₩136,948 | ₩141,050 | +0.13% | 458.5만 |
|---|
| 2026.09.11 | ₩143,802 | ₩147,957 | ₩142,039 | ₩142,680 | -0.78% | 368.8만 |
|---|
| 2026.09.10 | ₩145,740 | ₩148,545 | ₩142,466 | ₩143,134 | -1.79% | 292.9만 |
|---|
| 2026.09.09 | ₩145,312 | ₩150,656 | ₩144,203 | ₩147,971 | +1.83% | 456.7만 |
|---|
| 2026.09.08 | ₩137,202 | ₩144,444 | ₩134,637 | ₩141,103 | +2.84% | 376.7만 |
|---|
| 2026.09.04 | ₩140,288 | ₩142,293 | ₩138,952 | ₩140,582 | +0.21% | 175.8만 |
|---|
| 2026.09.03 | ₩140,850 | ₩142,373 | ₩137,015 | ₩142,293 | +1.02% | 335.1만 |
|---|
| 2026.09.02 | ₩141,624 | ₩142,079 | ₩138,966 | ₩140,409 | -0.86% | 217.2만 |
|---|
| 2026.09.01 | ₩145,526 | ₩146,955 | ₩141,331 | ₩142,239 | -2.26% | 270.1만 |
|---|
| 2026.08.31 | ₩143,041 | ₩146,555 | ₩143,001 | ₩145,125 | +1.46% | 240.3만 |
|---|
| 2026.08.28 | ₩148,185 | ₩150,175 | ₩142,800 | ₩143,589 | -3.10% | 258.3만 |
|---|
| 2026.08.27 | ₩146,635 | ₩149,441 | ₩145,392 | ₩148,626 | +1.36% | 304.2만 |
|---|
| 2026.08.26 | ₩141,037 | ₩146,341 | ₩140,850 | ₩144,377 | +2.37% | 337.5만 |
|---|
| 2026.08.25 | ₩141,624 | ₩143,321 | ₩139,046 | ₩141,277 | -0.25% | 297.8만 |
|---|
| 2026.08.24 | ₩146,969 | ₩146,969 | ₩140,556 | ₩141,170 | -3.95% | 275.9만 |
|---|
| 2026.08.21 | ₩147,316 | ₩150,322 | ₩146,421 | ₩147,530 | +0.15% | 301.2만 |
|---|
| 2026.08.20 | ₩149,895 | ₩150,603 | ₩146,287 | ₩147,089 | -1.87% | 211.9만 |
|---|
| 2026.08.19 | ₩154,718 | ₩156,054 | ₩147,450 | ₩150,763 | -2.56% | 387.4만 |
|---|
| 2026.08.18 | ₩162,320 | ₩165,393 | ₩153,796 | ₩153,916 | -5.18% | 340.7만 |
|---|
| 2026.08.17 | ₩166,422 | ₩167,785 | ₩162,427 | ₩164,298 | -1.28% | 249.2만 |
|---|
| 2026.08.14 | ₩168,346 | ₩169,321 | ₩165,594 | ₩166,997 | -0.80% | 217.7만 |
|---|
| 2026.08.13 | ₩166,903 | ₩169,736 | ₩164,752 | ₩167,397 | +0.30% | 308.6만 |
|---|
| 2026.08.12 | ₩156,989 | ₩166,890 | ₩156,388 | ₩164,044 | +4.49% | 350만 |
|---|
| 2026.08.11 | ₩157,671 | ₩159,274 | ₩155,359 | ₩155,880 | -1.14% | 234만 |
|---|
| 2026.08.10 | ₩143,455 | ₩160,517 | ₩143,388 | ₩157,190 | +9.57% | 610.6만 |
|---|
| 2026.08.07 | ₩165,674 | ₩167,745 | ₩146,996 | ₩147,690 | -10.85% | 814.7만 |
|---|
| 2026.08.06 | ₩155,787 | ₩161,465 | ₩155,333 | ₩158,392 | +1.67% | 550.6만 |
|---|
| 2026.08.05 | ₩164,338 | ₩166,422 | ₩162,160 | ₩163,362 | -0.59% | 333만 |
|---|
| 2026.08.04 | ₩158,700 | ₩165,153 | ₩157,925 | ₩164,805 | +3.85% | 428.4만 |
|---|
| 2026.08.03 | ₩153,649 | ₩158,606 | ₩152,313 | ₩157,497 | +2.50% | 319.4만 |
|---|
| 2026.07.31 | ₩154,304 | ₩155,827 | ₩150,309 | ₩153,890 | -0.27% | 289.3만 |
|---|
| 2026.07.30 | ₩145,098 | ₩152,874 | ₩144,550 | ₩151,979 | +4.74% | 304.6만 |
|---|
| 2026.07.29 | ₩149,240 | ₩150,296 | ₩143,108 | ₩143,508 | -3.84% | 303.4만 |
|---|
| 2026.07.28 | ₩149,307 | ₩151,204 | ₩144,190 | ₩149,360 | +0.04% | 299.5만 |
|---|
| 2026.07.27 | ₩156,321 | ₩157,417 | ₩148,064 | ₩150,777 | -3.55% | 288.5만 |
|---|
| 2026.07.24 | ₩157,029 | ₩159,100 | ₩153,970 | ₩154,144 | -1.84% | 309.7만 |
|---|
| 2026.07.23 | ₩165,834 | ₩168,039 | ₩156,736 | ₩156,816 | -5.44% | 326.5만 |
|---|
| 2026.07.22 | ₩165,794 | ₩169,976 | ₩163,643 | ₩166,075 | +0.17% | 328.7만 |
|---|
| 2026.07.21 | ₩165,380 | ₩170,350 | ₩164,565 | ₩166,890 | +0.91% | 504.5만 |
|---|
| 2026.07.20 | ₩160,904 | ₩167,077 | ₩159,662 | ₩164,512 | +2.24% | 421.8만 |
|---|
| 2026.07.17 | ₩155,987 | ₩162,213 | ₩154,905 | ₩160,583 | +2.95% | 349.9만 |
|---|
| 2026.07.16 | ₩161,131 | ₩163,002 | ₩157,951 | ₩158,740 | -1.48% | 196.9만 |
|---|
| 2026.07.15 | ₩169,375 | ₩170,951 | ₩157,657 | ₩160,343 | -5.33% | 293.3만 |
|---|
| 2026.07.14 | ₩166,823 | ₩170,564 | ₩165,995 | ₩168,493 | +1.00% | 275.2만 |
|---|
| 2026.07.13 | ₩168,025 | ₩170,711 | ₩165,447 | ₩167,184 | -0.50% | 253만 |
|---|
| 2026.07.10 | ₩173,931 | ₩175,133 | ₩167,384 | ₩168,600 | -3.06% | 303.9만 |
|---|
| 2026.07.09 | ₩167,411 | ₩174,412 | ₩166,342 | ₩173,049 | +3.37% | 496.4만 |
|---|
| 2026.07.08 | ₩152,019 | ₩170,150 | ₩152,019 | ₩169,108 | +11.24% | 700.8만 |
|---|
| 2026.07.07 | ₩157,684 | ₩158,940 | ₩151,739 | ₩152,807 | -3.09% | 401.8만 |
|---|
| 2026.07.06 | ₩150,750 | ₩155,760 | ₩150,042 | ₩150,616 | -0.09% | 301.8만 |
|---|
| 2026.07.02 | ₩149,347 | ₩153,850 | ₩146,368 | ₩151,204 | +1.24% | 409.1만 |
|---|
| 2026.07.01 | ₩156,669 | ₩158,125 | ₩150,109 | ₩150,723 | -3.79% | 423.6만 |
|---|
| 2026.06.30 | ₩153,035 | ₩159,287 | ₩152,620 | ₩157,938 | +3.20% | 392.2만 |
|---|
| 2026.06.29 | ₩154,063 | ₩154,291 | ₩150,603 | ₩152,046 | -1.31% | 278만 |
|---|
| 2026.06.26 | ₩150,322 | ₩153,582 | ₩145,419 | ₩151,365 | +0.69% | 442.7만 |
|---|
| 2026.06.25 | ₩162,427 | ₩162,427 | ₩149,895 | ₩150,830 | -7.14% | 459.2만 |
|---|
| 2026.06.24 | ₩159,328 | ₩163,042 | ₩157,818 | ₩159,635 | +0.19% | 613.4만 |
|---|
| 2026.06.23 | ₩159,929 | ₩164,725 | ₩159,261 | ₩160,156 | +0.14% | 288.6만 |
|---|
| 2026.06.22 | ₩166,876 | ₩166,876 | ₩158,967 | ₩161,318 | -3.33% | 449.1만 |
|---|
| 2026.06.18 | ₩172,715 | ₩173,690 | ₩164,017 | ₩166,890 | -3.37% | 646.8만 |
|---|
| 2026.06.17 | ₩176,763 | ₩178,447 | ₩170,337 | ₩170,831 | -3.36% | 343.9만 |
|---|
| 2026.06.16 | ₩178,821 | ₩184,286 | ₩176,162 | ₩176,777 | -1.14% | 240.2만 |
|---|
| 2026.06.15 | ₩180,985 | ₩182,843 | ₩177,859 | ₩179,302 | -0.93% | 285.2만 |
|---|
| 2026.06.12 | ₩178,367 | ₩179,863 | ₩173,837 | ₩178,367 | 0.00% | 266.2만 |
|---|
| 2026.06.11 | ₩173,650 | ₩177,191 | ₩170,337 | ₩176,977 | +1.92% | 393.5만 |
|---|
| 2026.06.10 | ₩179,770 | ₩186,824 | ₩172,795 | ₩173,650 | -3.40% | 476.5만 |
|---|
| 2026.06.09 | ₩189,723 | ₩190,832 | ₩177,137 | ₩184,125 | -2.95% | 452.6만 |
|---|
| 2026.06.08 | ₩199,530 | ₩200,893 | ₩188,775 | ₩189,550 | -5.00% | 542.8만 |
|---|
| 2026.06.05 | ₩210,513 | ₩211,167 | ₩197,459 | ₩199,503 | -5.23% | 302.4만 |
|---|
| 2026.06.04 | ₩209,858 | ₩214,949 | ₩206,692 | ₩212,410 | +1.22% | 489.1만 |
|---|
| 2026.06.03 | ₩211,328 | ₩220,186 | ₩207,934 | ₩214,254 | +1.38% | 361.8만 |
|---|
| 2026.06.02 | ₩203,071 | ₩218,115 | ₩201,093 | ₩214,200 | +5.48% | 419.1만 |
|---|
| 2026.06.01 | ₩199,971 | ₩208,843 | ₩199,971 | ₩205,770 | +2.90% | 398.2만 |
|---|
| 2026.05.29 | ₩193,331 | ₩200,238 | ₩191,407 | ₩199,797 | +3.34% | 565.4만 |
|---|
| 2026.05.28 | ₩195,776 | ₩196,952 | ₩189,937 | ₩191,233 | -2.32% | 421.8만 |
|---|
| 2026.05.27 | ₩198,448 | ₩198,448 | ₩189,309 | ₩192,970 | -2.76% | 417.5만 |
|---|
| 2026.05.26 | ₩198,341 | ₩200,599 | ₩192,289 | ₩198,020 | -0.16% | 366.2만 |
|---|
| 2026.05.22 | ₩195,762 | ₩197,847 | ₩194,413 | ₩196,711 | +0.48% | 373.6만 |
|---|
| 2026.05.21 | ₩189,804 | ₩196,150 | ₩189,804 | ₩195,388 | +2.94% | 457만 |
|---|
| 2026.05.20 | ₩187,051 | ₩192,542 | ₩184,513 | ₩191,794 | +2.54% | 1800.1만 |
|---|
| 2026.05.19 | ₩190,739 | ₩197,312 | ₩187,559 | ₩188,842 | -0.99% | 1398.7만 |
|---|
| 2026.05.18 | ₩204,033 | ₩204,420 | ₩198,408 | ₩201,441 | -1.27% | 309.3만 |
|---|
| 2026.05.15 | ₩205,115 | ₩208,428 | ₩199,330 | ₩201,588 | -1.72% | 415.6만 |
|---|
| 2026.05.14 | ₩209,604 | ₩212,490 | ₩205,235 | ₩207,988 | -0.77% | 407.9만 |
|---|
| 2026.05.13 | ₩205,756 | ₩221,054 | ₩202,910 | ₩215,296 | +4.64% | 1093.2만 |
|---|
| 2026.05.12 | ₩203,685 | ₩205,756 | ₩193,130 | ₩199,824 | -1.90% | 655.2만 |
|---|
| 2026.05.11 | ₩199,076 | ₩208,856 | ₩196,417 | ₩204,434 | +2.69% | 987.4만 |
|---|
| 2026.05.08 | ₩194,333 | ₩200,091 | ₩177,498 | ₩197,352 | +1.55% | 2149.3만 |
|---|
| 2026.05.07 | ₩155,159 | ₩156,963 | ₩149,227 | ₩155,907 | +0.48% | 1059.5만 |
|---|
| 2026.05.06 | ₩157,364 | ₩163,322 | ₩154,237 | ₩162,988 | +3.57% | 597.9만 |
|---|
| 2026.05.05 | ₩145,232 | ₩157,871 | ₩143,321 | ₩157,577 | +8.50% | 861.3만 |
|---|
| 2026.05.04 | ₩139,340 | ₩143,842 | ₩139,059 | ₩141,331 | +1.43% | 313.1만 |
|---|
| 2026.05.01 | ₩138,057 | ₩140,128 | ₩135,853 | ₩138,779 | +0.52% | 287.5만 |
|---|
| 2026.04.30 | ₩132,031 | ₩137,937 | ₩131,550 | ₩137,590 | +4.21% | 527.8만 |
|---|
| 2026.04.29 | ₩127,315 | ₩134,289 | ₩126,260 | ₩133,341 | +4.73% | 368.4만 |
|---|
| 2026.04.28 | ₩129,533 | ₩130,268 | ₩126,594 | ₩127,502 | -1.57% | 278.5만 |
|---|
| 2026.04.27 | ₩127,262 | ₩128,544 | ₩124,964 | ₩128,170 | +0.71% | 218.5만 |
|---|
| 2026.04.24 | ₩129,373 | ₩130,254 | ₩126,487 | ₩127,262 | -1.63% | 359.2만 |
|---|
| 2026.04.23 | ₩129,186 | ₩129,186 | ₩124,937 | ₩128,504 | -0.53% | 314.4만 |
|---|
| 2026.04.22 | ₩132,740 | ₩132,887 | ₩129,012 | ₩129,747 | -2.25% | 278.7만 |
|---|
| 2026.04.21 | ₩130,896 | ₩132,860 | ₩127,956 | ₩131,043 | +0.11% | 280.6만 |
|---|
| 2026.04.20 | ₩128,290 | ₩131,631 | ₩128,290 | ₩130,428 | +1.67% | 295.2만 |
|---|
| 2026.04.17 | ₩130,361 | ₩131,791 | ₩126,874 | ₩128,117 | -1.72% | 506.6만 |
|---|
| 2026.04.16 | ₩121,917 | ₩130,709 | ₩121,797 | ₩129,346 | +6.09% | 663.3만 |
|---|
| 2026.04.15 | ₩119,980 | ₩124,095 | ₩119,980 | ₩120,755 | +0.65% | 495.9만 |
|---|
| 2026.04.14 | ₩127,970 | ₩128,397 | ₩118,243 | ₩118,697 | -7.25% | 871.4만 |
|---|
| 2026.04.13 | ₩122,719 | ₩130,722 | ₩122,438 | ₩126,847 | +3.36% | 628.3만 |
|---|
| 2026.04.10 | ₩146,488 | ₩146,688 | ₩120,995 | ₩122,051 | -16.68% | 1427.1만 |
|---|
| 2026.04.09 | ₩153,930 | ₩153,983 | ₩142,800 | ₩146,448 | -4.86% | 541.1만 |
|---|
| 2026.04.08 | ₩155,319 | ₩156,789 | ₩151,244 | ₩154,985 | -0.22% | 563.7만 |
|---|
| 2026.04.07 | ₩153,502 | ₩155,333 | ₩150,403 | ₩152,166 | -0.87% | 358.5만 |
|---|
| 2026.04.06 | ₩156,535 | ₩157,885 | ₩150,857 | ₩153,115 | -2.19% | 401.8만 |
|---|
| 2026.04.02 | ₩150,576 | ₩157,684 | ₩149,801 | ₩157,657 | +4.70% | 411.6만 |
|---|
| 2026.04.01 | ₩154,972 | ₩157,176 | ₩153,636 | ₩154,651 | -0.21% | 326.9만 |
|---|
| 2026.03.31 | ₩147,864 | ₩155,506 | ₩146,982 | ₩153,449 | +3.78% | 380.4만 |
|---|
| 2026.03.30 | ₩154,250 | ₩155,279 | ₩145,219 | ₩147,263 | -4.53% | 404.1만 |
|---|
| 2026.03.27 | ₩154,638 | ₩155,065 | ₩149,521 | ₩152,981 | -1.07% | 446.1만 |
|---|
| 2026.03.26 | ₩158,179 | ₩161,826 | ₩155,052 | ₩156,655 | -0.96% | 534.7만 |
|---|
| 2026.03.25 | ₩154,785 | ₩161,118 | ₩154,451 | ₩159,194 | +2.85% | 678.3만 |
|---|
| 2026.03.24 | ₩151,177 | ₩154,504 | ₩150,055 | ₩152,981 | +1.19% | 451.5만 |
|---|
| 2026.03.23 | ₩147,637 | ₩153,916 | ₩146,301 | ₩152,888 | +3.56% | 591.4만 |
|---|
| 2026.03.20 | ₩147,717 | ₩149,454 | ₩145,379 | ₩147,610 | -0.07% | 1311.8만 |
|---|
| 2026.03.19 | ₩145,339 | ₩147,570 | ₩141,718 | ₩146,969 | +1.12% | 412.9만 |
|---|
| 2026.03.18 | ₩140,930 | ₩150,723 | ₩140,542 | ₩145,446 | +3.20% | 517.5만 |
|---|
| 2026.03.17 | ₩142,146 | ₩142,961 | ₩138,418 | ₩141,411 | -0.52% | 368.2만 |
|---|
| 2026.03.16 | ₩144,176 | ₩144,564 | ₩139,687 | ₩140,876 | -2.29% | 475.8만 |
|---|
| 2026.03.13 | ₩141,130 | ₩146,381 | ₩141,037 | ₩143,856 | +1.93% | 342.3만 |
|---|
| 2026.03.12 | ₩140,943 | ₩144,898 | ₩139,447 | ₩140,916 | -0.02% | 361만 |
|---|
| 2026.03.11 | ₩138,739 | ₩144,831 | ₩138,084 | ₩142,252 | +2.53% | 478.7만 |
|---|
| 2026.03.10 | ₩135,679 | ₩141,731 | ₩134,156 | ₩139,620 | +2.90% | 381.5만 |
|---|
| 2026.03.09 | ₩131,711 | ₩137,710 | ₩131,591 | ₩136,427 | +3.58% | 288.3만 |
|---|
| 2026.03.06 | ₩133,581 | ₩134,664 | ₩129,573 | ₩133,461 | -0.09% | 280.5만 |
|---|
| 2026.03.05 | ₩136,467 | ₩139,660 | ₩133,768 | ₩134,944 | -1.12% | 278.2만 |
|---|
| 2026.03.04 | ₩136,280 | ₩137,910 | ₩133,982 | ₩137,590 | +0.96% | 281.4만 |
|---|
| 2026.03.03 | ₩127,743 | ₩138,578 | ₩127,422 | ₩136,387 | +6.77% | 531만 |
|---|
| 2026.03.02 | ₩129,480 | ₩132,085 | ₩129,039 | ₩130,455 | +0.75% | 456.4만 |
|---|
| 2026.02.27 | ₩131,938 | ₩132,953 | ₩129,493 | ₩131,457 | -0.36% | 471.6만 |
|---|
| 2026.02.26 | ₩132,873 | ₩134,476 | ₩131,203 | ₩133,474 | +0.45% | 290.5만 |
|---|
| 2026.02.25 | ₩134,877 | ₩135,318 | ₩130,709 | ₩133,661 | -0.90% | 317.9만 |
|---|
| 2026.02.24 | ₩131,818 | ₩138,819 | ₩130,936 | ₩133,782 | +1.49% | 538.3만 |
|---|
| 2026.02.23 | ₩125,258 | ₩133,207 | ₩123,828 | ₩131,951 | +5.34% | 764.4만 |
|---|
| 2026.02.20 | ₩133,261 | ₩136,280 | ₩124,964 | ₩125,819 | -5.58% | 1578만 |
|---|
| 2026.02.19 | ₩144,631 | ₩146,661 | ₩142,961 | ₩146,421 | +1.24% | 740.3만 |
|---|
| 2026.02.18 | ₩144,631 | ₩147,557 | ₩141,731 | ₩146,047 | +0.98% | 348.3만 |
|---|
| 2026.02.17 | ₩147,744 | ₩148,919 | ₩142,627 | ₩144,858 | -1.95% | 469.9만 |
|---|
| 2026.02.13 | ₩139,607 | ₩151,645 | ₩137,443 | ₩149,320 | +6.96% | 733.4만 |
|---|
| 2026.02.12 | ₩131,938 | ₩142,693 | ₩131,938 | ₩139,767 | +5.93% | 1096.1만 |
|---|
| 2026.02.11 | ₩132,285 | ₩132,285 | ₩126,246 | ₩126,660 | -4.25% | 412.2만 |
|---|
| 2026.02.10 | ₩126,513 | ₩127,983 | ₩125,592 | ₩126,126 | -0.31% | 249.3만 |
|---|
| 2026.02.09 | ₩126,941 | ₩127,662 | ₩123,334 | ₩126,553 | -0.31% | 226.8만 |
|---|
| 2026.02.06 | ₩123,681 | ₩127,262 | ₩123,587 | ₩127,034 | +2.71% | 332.6만 |
|---|
| 2026.02.05 | ₩122,666 | ₩124,710 | ₩121,757 | ₩122,238 | -0.35% | 333.1만 |
|---|
| 2026.02.04 | ₩122,505 | ₩125,779 | ₩121,423 | ₩122,812 | +0.25% | 321.5만 |
|---|
| 2026.02.03 | ₩128,451 | ₩130,922 | ₩121,824 | ₩122,639 | -4.52% | 361.8만 |
|---|
| 2026.02.02 | ₩128,731 | ₩130,615 | ₩127,489 | ₩129,105 | +0.29% | 243.9만 |
|---|
| 2026.01.30 | ₩131,911 | ₩132,606 | ₩128,184 | ₩129,800 | -1.60% | 298.4만 |
|---|
| 2026.01.29 | ₩136,080 | ₩136,280 | ₩131,550 | ₩132,740 | -2.45% | 386.3만 |
|---|
| 2026.01.28 | ₩138,298 | ₩138,899 | ₩135,746 | ₩136,414 | -1.36% | 446.2만 |
|---|
| 2026.01.27 | ₩136,147 | ₩140,262 | ₩135,505 | ₩137,964 | +1.33% | 801.3만 |
|---|
| 2026.01.26 | ₩128,678 | ₩132,526 | ₩128,197 | ₩131,818 | +2.44% | 414.2만 |
|---|
| 2026.01.23 | ₩128,972 | ₩129,586 | ₩126,781 | ₩127,034 | -1.50% | 293.4만 |
|---|
| 2026.01.22 | ₩126,139 | ₩130,361 | ₩125,618 | ₩129,640 | +2.78% | 418.4만 |
|---|
| 2026.01.21 | ₩120,314 | ₩125,939 | ₩120,060 | ₩125,217 | +4.08% | 332.7만 |
|---|
| 2026.01.20 | ₩123,026 | ₩123,962 | ₩119,218 | ₩119,713 | -2.69% | 333.6만 |
|---|
| 2026.01.16 | ₩124,442 | ₩126,981 | ₩123,681 | ₩124,910 | +0.38% | 408.1만 |
|---|
| 2026.01.15 | ₩121,076 | ₩122,545 | ₩119,913 | ₩122,291 | +1.00% | 326만 |
|---|
| 2026.01.14 | ₩118,844 | ₩122,238 | ₩118,377 | ₩121,116 | +1.91% | 241.8만 |
|---|
| 2026.01.13 | ₩122,251 | ₩122,625 | ₩118,056 | ₩118,724 | -2.89% | 302.4만 |
|---|
| 2026.01.12 | ₩125,244 | ₩125,511 | ₩121,343 | ₩121,944 | -2.63% | 671.9만 |
|---|
| 2026.01.09 | ₩115,143 | ₩118,256 | ₩114,609 | ₩117,735 | +2.25% | 305.3만 |
|---|
| 2026.01.08 | ₩116,546 | ₩117,174 | ₩114,061 | ₩114,515 | -1.74% | 304.5만 |
|---|
| 2026.01.07 | ₩117,775 | ₩119,058 | ₩116,533 | ₩117,816 | +0.03% | 230.4만 |
|---|
| 2026.01.06 | ₩114,288 | ₩118,724 | ₩114,288 | ₩118,564 | +3.74% | 192.5만 |
|---|
| 2026.01.05 | ₩113,647 | ₩116,773 | ₩113,634 | ₩114,783 | +1.00% | 143.4만 |
|---|
| 2026.01.02 | ₩116,640 | ₩116,934 | ₩112,952 | ₩113,700 | -2.52% | 163.9만 |
|---|
| 2025.12.31 | ₩117,174 | ₩117,842 | ₩116,520 | ₩116,573 | -0.51% | 116.3만 |
|---|
| 2025.12.30 | ₩117,682 | ₩118,350 | ₩117,361 | ₩117,535 | -0.12% | 151만 |
|---|
| 2025.12.29 | ₩117,615 | ₩118,871 | ₩117,348 | ₩117,896 | +0.24% | 154.1만 |
|---|
| 2025.12.26 | ₩118,203 | ₩118,764 | ₩117,682 | ₩118,136 | -0.06% | 139.8만 |
|---|
| 2025.12.24 | ₩119,018 | ₩119,446 | ₩118,216 | ₩118,671 | -0.29% | 81.3만 |
|---|
| 2025.12.23 | ₩120,060 | ₩120,114 | ₩118,390 | ₩119,218 | -0.70% | 174.8만 |
|---|
| 2025.12.22 | ₩119,165 | ₩121,263 | ₩118,604 | ₩120,394 | +1.03% | 174.4만 |
|---|
| 2025.12.19 | ₩118,109 | ₩119,913 | ₩117,976 | ₩119,205 | +0.93% | 537.5만 |
|---|
| 2025.12.18 | ₩117,749 | ₩118,791 | ₩116,386 | ₩118,230 | +0.41% | 193.5만 |
|---|
| 2025.12.17 | ₩116,987 | ₩119,365 | ₩116,439 | ₩116,974 | -0.01% | 212.2만 |
|---|
| 2025.12.16 | ₩115,838 | ₩117,468 | ₩114,636 | ₩117,228 | +1.20% | 218.8만 |
|---|
| 2025.12.15 | ₩117,615 | ₩120,301 | ₩113,981 | ₩115,611 | -1.70% | 375만 |
|---|
| 2025.12.12 | ₩114,769 | ₩116,079 | ₩114,088 | ₩114,743 | -0.02% | 215.1만 |
|---|
| 2025.12.11 | ₩115,411 | ₩116,600 | ₩113,767 | ₩114,168 | -1.08% | 178.4만 |
|---|
| 2025.12.10 | ₩114,315 | ₩115,945 | ₩113,874 | ₩115,504 | +1.04% | 221.5만 |
|---|
| 2025.12.09 | ₩113,086 | ₩115,892 | ₩112,311 | ₩114,449 | +1.21% | 264.9만 |
|---|
| 2025.12.08 | ₩111,536 | ₩114,502 | ₩111,536 | ₩113,994 | +2.20% | 231.4만 |
|---|
| 2025.12.05 | ₩115,705 | ₩116,239 | ₩110,494 | ₩111,549 | -3.59% | 306.9만 |
|---|
| 2025.12.04 | ₩117,335 | ₩117,735 | ₩115,304 | ₩115,705 | -1.39% | 219.9만 |
|---|
| 2025.12.03 | ₩116,012 | ₩118,203 | ₩115,745 | ₩117,535 | +1.31% | 233.7만 |
|---|
| 2025.12.02 | ₩117,575 | ₩117,842 | ₩114,983 | ₩116,012 | -1.33% | 281.5만 |
|---|
| 2025.12.01 | ₩119,432 | ₩119,486 | ₩116,974 | ₩117,188 | -1.88% | 320.1만 |
|---|
| 2025.11.28 | ₩119,539 | ₩120,154 | ₩119,365 | ₩119,606 | +0.06% | 135.1만 |
|---|
| 2025.11.26 | ₩121,062 | ₩121,263 | ₩119,405 | ₩119,512 | -1.28% | 291.8만 |
|---|
| 2025.11.25 | ₩118,243 | ₩121,597 | ₩116,680 | ₩121,196 | +2.50% | 362.2만 |
|---|
| 2025.11.24 | ₩118,430 | ₩120,180 | ₩116,733 | ₩118,029 | -0.34% | 1956.7만 |
|---|
| 2025.11.21 | ₩117,348 | ₩120,568 | ₩116,573 | ₩118,924 | +1.34% | 366.3만 |
|---|
| 2025.11.20 | ₩117,107 | ₩119,098 | ₩115,905 | ₩116,747 | -0.31% | 336.7만 |
|---|
| 2025.11.19 | ₩117,081 | ₩117,775 | ₩115,170 | ₩115,598 | -1.27% | 399.4만 |
|---|
| 2025.11.18 | ₩116,640 | ₩118,590 | ₩114,903 | ₩117,228 | +0.50% | 368.2만 |
|---|
| 2025.11.17 | ₩117,241 | ₩118,751 | ₩116,052 | ₩117,067 | -0.15% | 393.6만 |
|---|
| 2025.11.14 | ₩116,800 | ₩118,577 | ₩116,252 | ₩116,466 | -0.29% | 371.6만 |
|---|
| 2025.11.13 | ₩120,207 | ₩122,719 | ₩117,842 | ₩118,470 | -1.44% | 359.7만 |
|---|
| 2025.11.12 | ₩121,076 | ₩122,599 | ₩119,419 | ₩120,381 | -0.57% | 379.3만 |
|---|
| 2025.11.11 | ₩116,186 | ₩122,919 | ₩115,317 | ₩121,062 | +4.20% | 559.6만 |
|---|
| 2025.11.10 | ₩111,977 | ₩118,203 | ₩110,895 | ₩116,399 | +3.95% | 597.5만 |
|---|
| 2025.11.07 | ₩105,417 | ₩115,210 | ₩102,544 | ₩111,883 | +6.13% | 962.9만 |
|---|
| 2025.11.06 | ₩98,549 | ₩98,710 | ₩96,104 | ₩97,534 | -1.03% | 334.9만 |
|---|
| 2025.11.05 | ₩97,039 | ₩98,269 | ₩95,757 | ₩97,507 | +0.48% | 318.5만 |
|---|
| 2025.11.04 | ₩98,803 | ₩99,044 | ₩94,621 | ₩96,158 | -2.68% | 262.6만 |
|---|
| 2025.11.03 | ₩100,487 | ₩100,674 | ₩98,616 | ₩99,578 | -0.90% | 214.9만 |
|---|
| 2025.10.31 | ₩98,629 | ₩100,861 | ₩98,442 | ₩100,340 | +1.73% | 162.4만 |
|---|
| 2025.10.30 | ₩97,347 | ₩100,473 | ₩97,213 | ₩98,776 | +1.47% | 162.6만 |
|---|
| 2025.10.29 | ₩101,489 | ₩101,502 | ₩97,427 | ₩97,547 | -3.88% | 175.5만 |
|---|
| 2025.10.28 | ₩100,740 | ₩101,756 | ₩100,086 | ₩101,208 | +0.46% | 199.9만 |
|---|
| 2025.10.27 | ₩100,874 | ₩101,649 | ₩100,607 | ₩100,861 | -0.01% | 124.6만 |
|---|
| 2025.10.24 | ₩100,607 | ₩101,302 | ₩99,885 | ₩100,273 | -0.33% | 156.7만 |
|---|
| 2025.10.23 | ₩99,925 | ₩100,206 | ₩99,137 | ₩99,685 | -0.24% | 102.1만 |
|---|
| 2025.10.22 | ₩101,034 | ₩102,090 | ₩99,271 | ₩99,819 | -1.20% | 141.1만 |
|---|
| 2025.10.21 | ₩99,204 | ₩102,237 | ₩98,937 | ₩101,716 | +2.53% | 155.6만 |
|---|
| 2025.10.20 | ₩97,467 | ₩99,297 | ₩97,467 | ₩99,204 | +1.78% | 139.3만 |
|---|
| 2025.10.17 | ₩97,160 | ₩98,095 | ₩96,572 | ₩97,347 | +0.19% | 274.6만 |
|---|
| 2025.10.16 | ₩99,137 | ₩99,805 | ₩96,719 | ₩97,480 | -1.67% | 147.4만 |
|---|
| 2025.10.15 | ₩99,311 | ₩99,591 | ₩97,734 | ₩98,429 | -0.89% | 133.3만 |
|---|
| 2025.10.14 | ₩97,227 | ₩99,351 | ₩96,812 | ₩98,990 | +1.81% | 142.4만 |
|---|
| 2025.10.13 | ₩99,044 | ₩99,565 | ₩97,841 | ₩98,603 | -0.45% | 178.9만 |
|---|
| 2025.10.10 | ₩101,141 | ₩101,916 | ₩97,721 | ₩97,854 | -3.25% | 168.4만 |
|---|