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 | ₩136,825 | ₩146,512 | ₩135,649 | ₩142,904 | +4.44% | 579.6만 |
| 2026.10.08 | ₩139,096 | ₩139,323 | ₩132,683 | ₩134,821 | -3.07% | 505.2만 |
| 2026.10.07 | ₩143,212 | ₩143,800 | ₩138,896 | ₩139,778 | -2.40% | 387.5만 |
| 2026.10.06 | ₩146,312 | ₩149,118 | ₩143,653 | ₩145,136 | -0.80% | 280.4만 |
| 2026.10.05 | ₩145,470 | ₩146,365 | ₩141,996 | ₩144,294 | -0.81% | 362만 |
| 2026.10.02 | ₩145,310 | ₩151,162 | ₩144,976 | ₩145,537 | +0.16% | 503.9만 |
| 2026.10.01 | ₩143,185 | ₩144,441 | ₩138,963 | ₩142,878 | -0.21% | 559만 |
| 2026.09.30 | ₩145,430 | ₩151,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,103 |
| -2.29% |
| 627.9만 |
| 2026.09.29 | ₩148,022 | ₩148,891 | ₩141,301 | ₩144,909 | -2.10% | 605.2만 |
|---|
| 2026.09.28 | ₩150,788 | ₩153,794 | ₩145,376 | ₩145,630 | -3.42% | 824.3만 |
|---|
| 2026.09.25 | ₩167,330 | ₩171,646 | ₩152,111 | ₩152,244 | -9.02% | 3194.7만 |
|---|
| 2026.09.24 | ₩155,986 | ₩157,669 | ₩147,394 | ₩147,528 | -5.42% | 705.8만 |
|---|
| 2026.09.23 | ₩156,774 | ₩159,647 | ₩152,004 | ₩158,257 | +0.95% | 391.9만 |
|---|
| 2026.09.22 | ₩157,496 | ₩164,070 | ₩155,130 | ₩158,124 | +0.40% | 467.1만 |
|---|
| 2026.09.21 | ₩141,689 | ₩157,108 | ₩140,833 | ₩156,881 | +10.72% | 470.3만 |
|---|
| 2026.09.18 | ₩143,305 | ₩143,305 | ₩137,105 | ₩139,658 | -2.55% | 481.7만 |
|---|
| 2026.09.17 | ₩140,379 | ₩146,779 | ₩139,377 | ₩143,078 | +1.92% | 286만 |
|---|
| 2026.09.16 | ₩140,820 | ₩143,319 | ₩138,629 | ₩139,604 | -0.86% | 250.3만 |
|---|
| 2026.09.15 | ₩141,141 | ₩143,532 | ₩138,869 | ₩140,833 | -0.22% | 282.6만 |
|---|
| 2026.09.14 | ₩140,873 | ₩144,120 | ₩136,958 | ₩141,061 | +0.13% | 458.5만 |
|---|
| 2026.09.11 | ₩143,813 | ₩147,969 | ₩142,049 | ₩142,691 | -0.78% | 368.8만 |
|---|
| 2026.09.10 | ₩145,751 | ₩148,556 | ₩142,477 | ₩143,145 | -1.79% | 292.9만 |
|---|
| 2026.09.09 | ₩145,323 | ₩150,668 | ₩144,214 | ₩147,982 | +1.83% | 456.7만 |
|---|
| 2026.09.08 | ₩137,212 | ₩144,454 | ₩134,647 | ₩141,114 | +2.84% | 376.7만 |
|---|
| 2026.09.04 | ₩140,299 | ₩142,303 | ₩138,963 | ₩140,593 | +0.21% | 175.8만 |
|---|
| 2026.09.03 | ₩140,860 | ₩142,383 | ₩137,025 | ₩142,303 | +1.02% | 335.1만 |
|---|
| 2026.09.02 | ₩141,635 | ₩142,089 | ₩138,976 | ₩140,419 | -0.86% | 217.2만 |
|---|
| 2026.09.01 | ₩145,537 | ₩146,966 | ₩141,341 | ₩142,250 | -2.26% | 270.1만 |
|---|
| 2026.08.31 | ₩143,051 | ₩146,566 | ₩143,011 | ₩145,136 | +1.46% | 240.3만 |
|---|
| 2026.08.28 | ₩148,196 | ₩150,187 | ₩142,811 | ₩143,599 | -3.10% | 258.3만 |
|---|
| 2026.08.27 | ₩146,646 | ₩149,452 | ₩145,403 | ₩148,637 | +1.36% | 304.2만 |
|---|
| 2026.08.26 | ₩141,047 | ₩146,352 | ₩140,860 | ₩144,388 | +2.37% | 337.5만 |
|---|
| 2026.08.25 | ₩141,635 | ₩143,332 | ₩139,056 | ₩141,288 | -0.25% | 297.8만 |
|---|
| 2026.08.24 | ₩146,980 | ₩146,980 | ₩140,566 | ₩141,181 | -3.95% | 275.9만 |
|---|
| 2026.08.21 | ₩147,327 | ₩150,334 | ₩146,432 | ₩147,541 | +0.15% | 301.2만 |
|---|
| 2026.08.20 | ₩149,906 | ₩150,614 | ₩146,298 | ₩147,100 | -1.87% | 211.9만 |
|---|
| 2026.08.19 | ₩154,730 | ₩156,066 | ₩147,461 | ₩150,775 | -2.56% | 387.4만 |
|---|
| 2026.08.18 | ₩162,333 | ₩165,406 | ₩153,808 | ₩153,928 | -5.18% | 340.7만 |
|---|
| 2026.08.17 | ₩166,435 | ₩167,797 | ₩162,439 | ₩164,310 | -1.28% | 249.2만 |
|---|
| 2026.08.14 | ₩168,359 | ₩169,334 | ₩165,606 | ₩167,009 | -0.80% | 217.7만 |
|---|
| 2026.08.13 | ₩166,916 | ₩169,748 | ₩164,764 | ₩167,410 | +0.30% | 308.6만 |
|---|
| 2026.08.12 | ₩157,001 | ₩166,902 | ₩156,400 | ₩164,056 | +4.49% | 350만 |
|---|
| 2026.08.11 | ₩157,683 | ₩159,286 | ₩155,371 | ₩155,892 | -1.14% | 234만 |
|---|
| 2026.08.10 | ₩143,466 | ₩160,529 | ₩143,399 | ₩157,202 | +9.57% | 610.6만 |
|---|
| 2026.08.07 | ₩165,686 | ₩167,757 | ₩147,007 | ₩147,701 | -10.85% | 814.7만 |
|---|
| 2026.08.06 | ₩155,799 | ₩161,477 | ₩155,344 | ₩158,404 | +1.67% | 550.6만 |
|---|
| 2026.08.05 | ₩164,350 | ₩166,435 | ₩162,172 | ₩163,375 | -0.59% | 333만 |
|---|
| 2026.08.04 | ₩158,711 | ₩165,165 | ₩157,936 | ₩164,818 | +3.85% | 428.4만 |
|---|
| 2026.08.03 | ₩153,661 | ₩158,618 | ₩152,325 | ₩157,509 | +2.50% | 319.4만 |
|---|
| 2026.07.31 | ₩154,315 | ₩155,839 | ₩150,320 | ₩153,901 | -0.27% | 289.3만 |
|---|
| 2026.07.30 | ₩145,109 | ₩152,886 | ₩144,561 | ₩151,990 | +4.74% | 304.6만 |
|---|
| 2026.07.29 | ₩149,251 | ₩150,307 | ₩143,118 | ₩143,519 | -3.84% | 303.4만 |
|---|
| 2026.07.28 | ₩149,318 | ₩151,215 | ₩144,201 | ₩149,372 | +0.04% | 299.5만 |
|---|
| 2026.07.27 | ₩156,333 | ₩157,429 | ₩148,075 | ₩150,788 | -3.55% | 288.5만 |
|---|
| 2026.07.24 | ₩157,041 | ₩159,112 | ₩153,981 | ₩154,155 | -1.84% | 309.7만 |
|---|
| 2026.07.23 | ₩165,847 | ₩168,051 | ₩156,747 | ₩156,827 | -5.44% | 326.5만 |
|---|
| 2026.07.22 | ₩165,807 | ₩169,989 | ₩163,655 | ₩166,087 | +0.17% | 328.7만 |
|---|
| 2026.07.21 | ₩165,392 | ₩170,363 | ₩164,577 | ₩166,902 | +0.91% | 504.5만 |
|---|
| 2026.07.20 | ₩160,916 | ₩167,089 | ₩159,674 | ₩164,524 | +2.24% | 421.8만 |
|---|
| 2026.07.17 | ₩155,999 | ₩162,226 | ₩154,917 | ₩160,595 | +2.95% | 349.9만 |
|---|
| 2026.07.16 | ₩161,143 | ₩163,014 | ₩157,963 | ₩158,752 | -1.48% | 196.9만 |
|---|
| 2026.07.15 | ₩169,388 | ₩170,964 | ₩157,669 | ₩160,355 | -5.33% | 293.3만 |
|---|
| 2026.07.14 | ₩166,835 | ₩170,577 | ₩166,007 | ₩168,506 | +1.00% | 275.2만 |
|---|
| 2026.07.13 | ₩168,038 | ₩170,724 | ₩165,459 | ₩167,196 | -0.50% | 253만 |
|---|
| 2026.07.10 | ₩173,944 | ₩175,146 | ₩167,397 | ₩168,613 | -3.06% | 303.9만 |
|---|
| 2026.07.09 | ₩167,423 | ₩174,425 | ₩166,354 | ₩173,062 | +3.37% | 496.4만 |
|---|
| 2026.07.08 | ₩152,031 | ₩170,163 | ₩152,031 | ₩169,120 | +11.24% | 700.8만 |
|---|
| 2026.07.07 | ₩157,696 | ₩158,952 | ₩151,750 | ₩152,819 | -3.09% | 401.8만 |
|---|
| 2026.07.06 | ₩150,761 | ₩155,772 | ₩150,053 | ₩150,628 | -0.09% | 301.8만 |
|---|
| 2026.07.02 | ₩149,358 | ₩153,861 | ₩146,379 | ₩151,215 | +1.24% | 409.1만 |
|---|
| 2026.07.01 | ₩156,680 | ₩158,137 | ₩150,120 | ₩150,734 | -3.79% | 423.6만 |
|---|
| 2026.06.30 | ₩153,046 | ₩159,299 | ₩152,632 | ₩157,950 | +3.20% | 392.2만 |
|---|
| 2026.06.29 | ₩154,075 | ₩154,302 | ₩150,614 | ₩152,057 | -1.31% | 278만 |
|---|
| 2026.06.26 | ₩150,334 | ₩153,594 | ₩145,430 | ₩151,376 | +0.69% | 442.7만 |
|---|
| 2026.06.25 | ₩162,439 | ₩162,439 | ₩149,906 | ₩150,841 | -7.14% | 459.2만 |
|---|
| 2026.06.24 | ₩159,339 | ₩163,054 | ₩157,830 | ₩159,647 | +0.19% | 613.4만 |
|---|
| 2026.06.23 | ₩159,941 | ₩164,738 | ₩159,273 | ₩160,168 | +0.14% | 288.6만 |
|---|
| 2026.06.22 | ₩166,889 | ₩166,889 | ₩158,979 | ₩161,330 | -3.33% | 449.1만 |
|---|
| 2026.06.18 | ₩172,728 | ₩173,703 | ₩164,029 | ₩166,902 | -3.37% | 646.8만 |
|---|
| 2026.06.17 | ₩176,777 | ₩178,460 | ₩170,350 | ₩170,844 | -3.36% | 343.9만 |
|---|
| 2026.06.16 | ₩178,834 | ₩184,299 | ₩176,175 | ₩176,790 | -1.14% | 240.2만 |
|---|
| 2026.06.15 | ₩180,999 | ₩182,856 | ₩177,872 | ₩179,315 | -0.93% | 285.2만 |
|---|
| 2026.06.12 | ₩178,380 | ₩179,877 | ₩173,850 | ₩178,380 | 0.00% | 266.2만 |
|---|
| 2026.06.11 | ₩173,663 | ₩177,204 | ₩170,350 | ₩176,990 | +1.92% | 393.5만 |
|---|
| 2026.06.10 | ₩179,783 | ₩186,838 | ₩172,808 | ₩173,663 | -3.40% | 476.5만 |
|---|
| 2026.06.09 | ₩189,738 | ₩190,847 | ₩177,151 | ₩184,139 | -2.95% | 452.6만 |
|---|
| 2026.06.08 | ₩199,545 | ₩200,908 | ₩188,789 | ₩189,564 | -5.00% | 542.8만 |
|---|
| 2026.06.05 | ₩210,529 | ₩211,183 | ₩197,474 | ₩199,518 | -5.23% | 302.4만 |
|---|
| 2026.06.04 | ₩209,874 | ₩214,965 | ₩206,707 | ₩212,426 | +1.22% | 489.1만 |
|---|
| 2026.06.03 | ₩211,344 | ₩220,202 | ₩207,950 | ₩214,270 | +1.38% | 361.8만 |
|---|
| 2026.06.02 | ₩203,086 | ₩218,131 | ₩201,108 | ₩214,216 | +5.48% | 419.1만 |
|---|
| 2026.06.01 | ₩199,986 | ₩208,858 | ₩199,986 | ₩205,785 | +2.90% | 398.2만 |
|---|
| 2026.05.29 | ₩193,345 | ₩200,253 | ₩191,421 | ₩199,812 | +3.34% | 565.4만 |
|---|
| 2026.05.28 | ₩195,790 | ₩196,966 | ₩189,951 | ₩191,247 | -2.32% | 421.8만 |
|---|
| 2026.05.27 | ₩198,463 | ₩198,463 | ₩189,323 | ₩192,984 | -2.76% | 417.5만 |
|---|
| 2026.05.26 | ₩198,356 | ₩200,614 | ₩192,303 | ₩198,035 | -0.16% | 366.2만 |
|---|
| 2026.05.22 | ₩195,777 | ₩197,862 | ₩194,428 | ₩196,726 | +0.48% | 373.6만 |
|---|
| 2026.05.21 | ₩189,818 | ₩196,165 | ₩189,818 | ₩195,403 | +2.94% | 457만 |
|---|
| 2026.05.20 | ₩187,065 | ₩192,557 | ₩184,526 | ₩191,809 | +2.54% | 1800.1만 |
|---|
| 2026.05.19 | ₩190,753 | ₩197,327 | ₩187,573 | ₩188,856 | -0.99% | 1398.7만 |
|---|
| 2026.05.18 | ₩204,048 | ₩204,436 | ₩198,423 | ₩201,456 | -1.27% | 309.3만 |
|---|
| 2026.05.15 | ₩205,130 | ₩208,444 | ₩199,345 | ₩201,603 | -1.72% | 415.6만 |
|---|
| 2026.05.14 | ₩209,620 | ₩212,506 | ₩205,251 | ₩208,003 | -0.77% | 407.9만 |
|---|
| 2026.05.13 | ₩205,772 | ₩221,071 | ₩202,926 | ₩215,312 | +4.64% | 1093.2만 |
|---|
| 2026.05.12 | ₩203,701 | ₩205,772 | ₩193,145 | ₩199,839 | -1.90% | 655.2만 |
|---|
| 2026.05.11 | ₩199,091 | ₩208,872 | ₩196,432 | ₩204,449 | +2.69% | 987.4만 |
|---|
| 2026.05.08 | ₩194,347 | ₩200,106 | ₩177,512 | ₩197,367 | +1.55% | 2149.3만 |
|---|
| 2026.05.07 | ₩155,171 | ₩156,974 | ₩149,238 | ₩155,919 | +0.48% | 1059.5만 |
|---|
| 2026.05.06 | ₩157,375 | ₩163,335 | ₩154,249 | ₩163,001 | +3.57% | 597.9만 |
|---|
| 2026.05.05 | ₩145,243 | ₩157,883 | ₩143,332 | ₩157,589 | +8.50% | 861.3만 |
|---|
| 2026.05.04 | ₩139,350 | ₩143,853 | ₩139,070 | ₩141,341 | +1.43% | 313.1만 |
|---|
| 2026.05.01 | ₩138,067 | ₩140,139 | ₩135,863 | ₩138,789 | +0.52% | 287.5만 |
|---|
| 2026.04.30 | ₩132,041 | ₩137,947 | ₩131,560 | ₩137,600 | +4.21% | 527.8만 |
|---|
| 2026.04.29 | ₩127,325 | ₩134,299 | ₩126,269 | ₩133,351 | +4.73% | 368.4만 |
|---|
| 2026.04.28 | ₩129,543 | ₩130,278 | ₩126,603 | ₩127,512 | -1.57% | 278.5만 |
|---|
| 2026.04.27 | ₩127,271 | ₩128,554 | ₩124,973 | ₩128,180 | +0.71% | 218.5만 |
|---|
| 2026.04.24 | ₩129,382 | ₩130,264 | ₩126,496 | ₩127,271 | -1.63% | 359.2만 |
|---|
| 2026.04.23 | ₩129,195 | ₩129,195 | ₩124,946 | ₩128,514 | -0.53% | 314.4만 |
|---|
| 2026.04.22 | ₩132,749 | ₩132,896 | ₩129,022 | ₩129,756 | -2.25% | 278.7만 |
|---|
| 2026.04.21 | ₩130,906 | ₩132,870 | ₩127,966 | ₩131,053 | +0.11% | 280.6만 |
|---|
| 2026.04.20 | ₩128,300 | ₩131,640 | ₩128,300 | ₩130,438 | +1.67% | 295.2만 |
|---|
| 2026.04.17 | ₩130,371 | ₩131,801 | ₩126,884 | ₩128,126 | -1.72% | 506.6만 |
|---|
| 2026.04.16 | ₩121,926 | ₩130,718 | ₩121,806 | ₩129,356 | +6.09% | 663.3만 |
|---|
| 2026.04.15 | ₩119,989 | ₩124,104 | ₩119,989 | ₩120,764 | +0.65% | 495.9만 |
|---|
| 2026.04.14 | ₩127,979 | ₩128,407 | ₩118,252 | ₩118,706 | -7.25% | 871.4만 |
|---|
| 2026.04.13 | ₩122,728 | ₩130,732 | ₩122,448 | ₩126,857 | +3.36% | 628.3만 |
|---|
| 2026.04.10 | ₩146,499 | ₩146,699 | ₩121,004 | ₩122,060 | -16.68% | 1427.1만 |
|---|
| 2026.04.09 | ₩153,941 | ₩153,995 | ₩142,811 | ₩146,459 | -4.86% | 541.1만 |
|---|
| 2026.04.08 | ₩155,331 | ₩156,801 | ₩151,256 | ₩154,997 | -0.22% | 563.7만 |
|---|
| 2026.04.07 | ₩153,514 | ₩155,344 | ₩150,414 | ₩152,178 | -0.87% | 358.5만 |
|---|
| 2026.04.06 | ₩156,547 | ₩157,896 | ₩150,868 | ₩153,126 | -2.19% | 401.8만 |
|---|
| 2026.04.02 | ₩150,587 | ₩157,696 | ₩149,813 | ₩157,669 | +4.70% | 411.6만 |
|---|
| 2026.04.01 | ₩154,984 | ₩157,188 | ₩153,647 | ₩154,663 | -0.21% | 326.9만 |
|---|
| 2026.03.31 | ₩147,875 | ₩155,518 | ₩146,993 | ₩153,460 | +3.78% | 380.4만 |
|---|
| 2026.03.30 | ₩154,262 | ₩155,291 | ₩145,229 | ₩147,274 | -4.53% | 404.1만 |
|---|
| 2026.03.27 | ₩154,649 | ₩155,077 | ₩149,532 | ₩152,993 | -1.07% | 446.1만 |
|---|
| 2026.03.26 | ₩158,190 | ₩161,838 | ₩155,064 | ₩156,667 | -0.96% | 534.7만 |
|---|
| 2026.03.25 | ₩154,796 | ₩161,130 | ₩154,462 | ₩159,206 | +2.85% | 678.3만 |
|---|
| 2026.03.24 | ₩151,189 | ₩154,516 | ₩150,066 | ₩152,993 | +1.19% | 451.5만 |
|---|
| 2026.03.23 | ₩147,648 | ₩153,928 | ₩146,312 | ₩152,899 | +3.56% | 591.4만 |
|---|
| 2026.03.20 | ₩147,728 | ₩149,465 | ₩145,390 | ₩147,621 | -0.07% | 1311.8만 |
|---|
| 2026.03.19 | ₩145,350 | ₩147,581 | ₩141,729 | ₩146,980 | +1.12% | 412.9만 |
|---|
| 2026.03.18 | ₩140,940 | ₩150,734 | ₩140,553 | ₩145,457 | +3.20% | 517.5만 |
|---|
| 2026.03.17 | ₩142,156 | ₩142,971 | ₩138,428 | ₩141,421 | -0.52% | 368.2만 |
|---|
| 2026.03.16 | ₩144,187 | ₩144,575 | ₩139,698 | ₩140,887 | -2.29% | 475.8만 |
|---|
| 2026.03.13 | ₩141,141 | ₩146,392 | ₩141,047 | ₩143,866 | +1.93% | 342.3만 |
|---|
| 2026.03.12 | ₩140,954 | ₩144,909 | ₩139,457 | ₩140,927 | -0.02% | 361만 |
|---|
| 2026.03.11 | ₩138,749 | ₩144,842 | ₩138,094 | ₩142,263 | +2.53% | 478.7만 |
|---|
| 2026.03.10 | ₩135,689 | ₩141,742 | ₩134,166 | ₩139,631 | +2.90% | 381.5만 |
|---|
| 2026.03.09 | ₩131,721 | ₩137,720 | ₩131,600 | ₩136,437 | +3.58% | 288.3만 |
|---|
| 2026.03.06 | ₩133,591 | ₩134,674 | ₩129,583 | ₩133,471 | -0.09% | 280.5만 |
|---|
| 2026.03.05 | ₩136,477 | ₩139,671 | ₩133,778 | ₩134,954 | -1.12% | 278.2만 |
|---|
| 2026.03.04 | ₩136,290 | ₩137,921 | ₩133,992 | ₩137,600 | +0.96% | 281.4만 |
|---|
| 2026.03.03 | ₩127,752 | ₩138,589 | ₩127,431 | ₩136,397 | +6.77% | 531만 |
|---|
| 2026.03.02 | ₩129,489 | ₩132,095 | ₩129,048 | ₩130,465 | +0.75% | 456.4만 |
|---|
| 2026.02.27 | ₩131,948 | ₩132,963 | ₩129,503 | ₩131,467 | -0.36% | 471.6만 |
|---|
| 2026.02.26 | ₩132,883 | ₩134,487 | ₩131,213 | ₩133,484 | +0.45% | 290.5만 |
|---|
| 2026.02.25 | ₩134,887 | ₩135,328 | ₩130,718 | ₩133,671 | -0.90% | 317.9만 |
|---|
| 2026.02.24 | ₩131,828 | ₩138,829 | ₩130,946 | ₩133,792 | +1.49% | 538.3만 |
|---|
| 2026.02.23 | ₩125,267 | ₩133,217 | ₩123,837 | ₩131,961 | +5.34% | 764.4만 |
|---|
| 2026.02.20 | ₩133,271 | ₩136,290 | ₩124,973 | ₩125,828 | -5.58% | 1578만 |
|---|
| 2026.02.19 | ₩144,641 | ₩146,672 | ₩142,971 | ₩146,432 | +1.24% | 740.3만 |
|---|
| 2026.02.18 | ₩144,641 | ₩147,568 | ₩141,742 | ₩146,058 | +0.98% | 348.3만 |
|---|
| 2026.02.17 | ₩147,755 | ₩148,931 | ₩142,637 | ₩144,869 | -1.95% | 469.9만 |
|---|
| 2026.02.13 | ₩139,617 | ₩151,656 | ₩137,453 | ₩149,331 | +6.96% | 733.4만 |
|---|
| 2026.02.12 | ₩131,948 | ₩142,704 | ₩131,948 | ₩139,778 | +5.93% | 1096.1만 |
|---|
| 2026.02.11 | ₩132,295 | ₩132,295 | ₩126,256 | ₩126,670 | -4.25% | 412.2만 |
|---|
| 2026.02.10 | ₩126,523 | ₩127,993 | ₩125,601 | ₩126,135 | -0.31% | 249.3만 |
|---|
| 2026.02.09 | ₩126,950 | ₩127,672 | ₩123,343 | ₩126,563 | -0.31% | 226.8만 |
|---|
| 2026.02.06 | ₩123,690 | ₩127,271 | ₩123,597 | ₩127,044 | +2.71% | 332.6만 |
|---|
| 2026.02.05 | ₩122,675 | ₩124,719 | ₩121,766 | ₩122,247 | -0.35% | 333.1만 |
|---|
| 2026.02.04 | ₩122,514 | ₩125,788 | ₩121,432 | ₩122,822 | +0.25% | 321.5만 |
|---|
| 2026.02.03 | ₩128,460 | ₩130,932 | ₩121,833 | ₩122,648 | -4.52% | 361.8만 |
|---|
| 2026.02.02 | ₩128,741 | ₩130,625 | ₩127,498 | ₩129,115 | +0.29% | 243.9만 |
|---|
| 2026.01.30 | ₩131,921 | ₩132,616 | ₩128,193 | ₩129,810 | -1.60% | 298.4만 |
|---|
| 2026.01.29 | ₩136,090 | ₩136,290 | ₩131,560 | ₩132,749 | -2.45% | 386.3만 |
|---|
| 2026.01.28 | ₩138,308 | ₩138,909 | ₩135,756 | ₩136,424 | -1.36% | 446.2만 |
|---|
| 2026.01.27 | ₩136,157 | ₩140,272 | ₩135,515 | ₩137,974 | +1.33% | 801.3만 |
|---|
| 2026.01.26 | ₩128,687 | ₩132,536 | ₩128,206 | ₩131,828 | +2.44% | 414.2만 |
|---|
| 2026.01.23 | ₩128,981 | ₩129,596 | ₩126,790 | ₩127,044 | -1.50% | 293.4만 |
|---|
| 2026.01.22 | ₩126,149 | ₩130,371 | ₩125,628 | ₩129,650 | +2.78% | 418.4만 |
|---|
| 2026.01.21 | ₩120,323 | ₩125,948 | ₩120,069 | ₩125,227 | +4.08% | 332.7만 |
|---|
| 2026.01.20 | ₩123,035 | ₩123,971 | ₩119,227 | ₩119,722 | -2.69% | 333.6만 |
|---|
| 2026.01.16 | ₩124,452 | ₩126,991 | ₩123,690 | ₩124,919 | +0.38% | 408.1만 |
|---|
| 2026.01.15 | ₩121,085 | ₩122,554 | ₩119,922 | ₩122,301 | +1.00% | 326만 |
|---|
| 2026.01.14 | ₩118,853 | ₩122,247 | ₩118,386 | ₩121,125 | +1.91% | 241.8만 |
|---|
| 2026.01.13 | ₩122,260 | ₩122,635 | ₩118,065 | ₩118,733 | -2.89% | 302.4만 |
|---|
| 2026.01.12 | ₩125,254 | ₩125,521 | ₩121,352 | ₩121,953 | -2.63% | 671.9만 |
|---|
| 2026.01.09 | ₩115,152 | ₩118,265 | ₩114,618 | ₩117,744 | +2.25% | 305.3만 |
|---|
| 2026.01.08 | ₩116,555 | ₩117,183 | ₩114,070 | ₩114,524 | -1.74% | 304.5만 |
|---|
| 2026.01.07 | ₩117,784 | ₩119,067 | ₩116,542 | ₩117,824 | +0.03% | 230.4만 |
|---|
| 2026.01.06 | ₩114,297 | ₩118,733 | ₩114,297 | ₩118,573 | +3.74% | 192.5만 |
|---|
| 2026.01.05 | ₩113,655 | ₩116,782 | ₩113,642 | ₩114,791 | +1.00% | 143.4만 |
|---|
| 2026.01.02 | ₩116,649 | ₩116,942 | ₩112,961 | ₩113,709 | -2.52% | 163.9만 |
|---|
| 2025.12.31 | ₩117,183 | ₩117,851 | ₩116,528 | ₩116,582 | -0.51% | 116.3만 |
|---|
| 2025.12.30 | ₩117,691 | ₩118,359 | ₩117,370 | ₩117,544 | -0.12% | 151만 |
|---|
| 2025.12.29 | ₩117,624 | ₩118,880 | ₩117,357 | ₩117,905 | +0.24% | 154.1만 |
|---|
| 2025.12.26 | ₩118,212 | ₩118,773 | ₩117,691 | ₩118,145 | -0.06% | 139.8만 |
|---|
| 2025.12.24 | ₩119,027 | ₩119,454 | ₩118,225 | ₩118,680 | -0.29% | 81.3만 |
|---|
| 2025.12.23 | ₩120,069 | ₩120,123 | ₩118,399 | ₩119,227 | -0.70% | 174.8만 |
|---|
| 2025.12.22 | ₩119,174 | ₩121,272 | ₩118,613 | ₩120,403 | +1.03% | 174.4만 |
|---|
| 2025.12.19 | ₩118,118 | ₩119,922 | ₩117,985 | ₩119,214 | +0.93% | 537.5만 |
|---|
| 2025.12.18 | ₩117,758 | ₩118,800 | ₩116,395 | ₩118,239 | +0.41% | 193.5만 |
|---|
| 2025.12.17 | ₩116,996 | ₩119,374 | ₩116,448 | ₩116,983 | -0.01% | 212.2만 |
|---|
| 2025.12.16 | ₩115,847 | ₩117,477 | ₩114,644 | ₩117,236 | +1.20% | 218.8만 |
|---|
| 2025.12.15 | ₩117,624 | ₩120,310 | ₩113,990 | ₩115,620 | -1.70% | 375만 |
|---|
| 2025.12.12 | ₩114,778 | ₩116,087 | ₩114,096 | ₩114,751 | -0.02% | 215.1만 |
|---|
| 2025.12.11 | ₩115,419 | ₩116,608 | ₩113,776 | ₩114,177 | -1.08% | 178.4만 |
|---|
| 2025.12.10 | ₩114,324 | ₩115,954 | ₩113,883 | ₩115,513 | +1.04% | 221.5만 |
|---|
| 2025.12.09 | ₩113,094 | ₩115,900 | ₩112,319 | ₩114,457 | +1.21% | 264.9만 |
|---|
| 2025.12.08 | ₩111,544 | ₩114,511 | ₩111,544 | ₩114,003 | +2.20% | 231.4만 |
|---|
| 2025.12.05 | ₩115,713 | ₩116,248 | ₩110,502 | ₩111,558 | -3.59% | 306.9만 |
|---|
| 2025.12.04 | ₩117,343 | ₩117,744 | ₩115,312 | ₩115,713 | -1.39% | 219.9만 |
|---|
| 2025.12.03 | ₩116,021 | ₩118,212 | ₩115,753 | ₩117,544 | +1.31% | 233.7만 |
|---|
| 2025.12.02 | ₩117,584 | ₩117,851 | ₩114,992 | ₩116,021 | -1.33% | 281.5만 |
|---|
| 2025.12.01 | ₩119,441 | ₩119,495 | ₩116,983 | ₩117,196 | -1.88% | 320.1만 |
|---|
| 2025.11.28 | ₩119,548 | ₩120,163 | ₩119,374 | ₩119,615 | +0.06% | 135.1만 |
|---|
| 2025.11.26 | ₩121,071 | ₩121,272 | ₩119,414 | ₩119,521 | -1.28% | 291.8만 |
|---|
| 2025.11.25 | ₩118,252 | ₩121,606 | ₩116,689 | ₩121,205 | +2.50% | 362.2만 |
|---|
| 2025.11.24 | ₩118,439 | ₩120,189 | ₩116,742 | ₩118,038 | -0.34% | 1956.7만 |
|---|
| 2025.11.21 | ₩117,357 | ₩120,577 | ₩116,582 | ₩118,933 | +1.34% | 366.3만 |
|---|
| 2025.11.20 | ₩117,116 | ₩119,107 | ₩115,914 | ₩116,755 | -0.31% | 336.7만 |
|---|
| 2025.11.19 | ₩117,089 | ₩117,784 | ₩115,179 | ₩115,606 | -1.27% | 399.4만 |
|---|
| 2025.11.18 | ₩116,649 | ₩118,599 | ₩114,911 | ₩117,236 | +0.50% | 368.2만 |
|---|
| 2025.11.17 | ₩117,250 | ₩118,760 | ₩116,061 | ₩117,076 | -0.15% | 393.6만 |
|---|
| 2025.11.14 | ₩116,809 | ₩118,586 | ₩116,261 | ₩116,475 | -0.29% | 371.6만 |
|---|
| 2025.11.13 | ₩120,216 | ₩122,728 | ₩117,851 | ₩118,479 | -1.44% | 359.7만 |
|---|
| 2025.11.12 | ₩121,085 | ₩122,608 | ₩119,428 | ₩120,390 | -0.57% | 379.3만 |
|---|
| 2025.11.11 | ₩116,194 | ₩122,929 | ₩115,326 | ₩121,071 | +4.20% | 559.6만 |
|---|
| 2025.11.10 | ₩111,985 | ₩118,212 | ₩110,903 | ₩116,408 | +3.95% | 597.5만 |
|---|
| 2025.11.07 | ₩105,425 | ₩115,219 | ₩102,552 | ₩111,892 | +6.13% | 962.9만 |
|---|
| 2025.11.06 | ₩98,557 | ₩98,717 | ₩96,111 | ₩97,541 | -1.03% | 334.9만 |
|---|
| 2025.11.05 | ₩97,047 | ₩98,276 | ₩95,764 | ₩97,514 | +0.48% | 318.5만 |
|---|
| 2025.11.04 | ₩98,811 | ₩99,051 | ₩94,628 | ₩96,165 | -2.68% | 262.6만 |
|---|
| 2025.11.03 | ₩100,494 | ₩100,681 | ₩98,623 | ₩99,585 | -0.90% | 214.9만 |
|---|
| 2025.10.31 | ₩98,637 | ₩100,868 | ₩98,450 | ₩100,347 | +1.73% | 162.4만 |
|---|
| 2025.10.30 | ₩97,354 | ₩100,481 | ₩97,220 | ₩98,784 | +1.47% | 162.6만 |
|---|
| 2025.10.29 | ₩101,496 | ₩101,510 | ₩97,434 | ₩97,555 | -3.88% | 175.5만 |
|---|
| 2025.10.28 | ₩100,748 | ₩101,763 | ₩100,093 | ₩101,216 | +0.46% | 199.9만 |
|---|
| 2025.10.27 | ₩100,882 | ₩101,657 | ₩100,614 | ₩100,868 | -0.01% | 124.6만 |
|---|
| 2025.10.24 | ₩100,614 | ₩101,309 | ₩99,893 | ₩100,280 | -0.33% | 156.7만 |
|---|
| 2025.10.23 | ₩99,933 | ₩100,214 | ₩99,145 | ₩99,692 | -0.24% | 102.1만 |
|---|
| 2025.10.22 | ₩101,042 | ₩102,098 | ₩99,278 | ₩99,826 | -1.20% | 141.1만 |
|---|
| 2025.10.21 | ₩99,211 | ₩102,244 | ₩98,944 | ₩101,723 | +2.53% | 155.6만 |
|---|
| 2025.10.20 | ₩97,474 | ₩99,305 | ₩97,474 | ₩99,211 | +1.78% | 139.3만 |
|---|
| 2025.10.17 | ₩97,167 | ₩98,102 | ₩96,579 | ₩97,354 | +0.19% | 274.6만 |
|---|
| 2025.10.16 | ₩99,145 | ₩99,813 | ₩96,726 | ₩97,488 | -1.67% | 147.4만 |
|---|
| 2025.10.15 | ₩99,318 | ₩99,599 | ₩97,742 | ₩98,436 | -0.89% | 133.3만 |
|---|
| 2025.10.14 | ₩97,234 | ₩99,358 | ₩96,820 | ₩98,998 | +1.81% | 142.4만 |
|---|
| 2025.10.13 | ₩99,051 | ₩99,572 | ₩97,848 | ₩98,610 | -0.45% | 178.9만 |
|---|
| 2025.10.10 | ₩101,149 | ₩101,924 | ₩97,728 | ₩97,862 | -3.25% | 168.4만 |
|---|