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 | ₩136,712 | ₩146,392 | ₩135,537 | ₩142,787 | +4.44% | 579.6만 |
| 2026.10.08 | ₩138,982 | ₩139,209 | ₩132,573 | ₩134,710 | -3.07% | 505.2만 |
| 2026.10.07 | ₩143,094 | ₩143,681 | ₩138,782 | ₩139,663 | -2.40% | 387.5만 |
| 2026.10.06 | ₩146,191 | ₩148,995 | ₩143,534 | ₩145,016 | -0.80% | 280.4만 |
| 2026.10.05 | ₩145,350 | ₩146,245 | ₩141,879 | ₩144,175 | -0.81% | 362만 |
| 2026.10.02 | ₩145,190 | ₩151,038 | ₩144,856 | ₩145,417 | +0.16% | 503.9만 |
| 2026.10.01 | ₩143,067 | ₩144,322 | ₩138,848 | ₩142,760 | -0.21% | 559만 |
| 2026.09.30 | ₩145,310 | ₩151,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,986 |
| -2.29% |
| 627.9만 |
| 2026.09.29 | ₩147,900 | ₩148,768 | ₩141,185 | ₩144,789 | -2.10% | 605.2만 |
|---|
| 2026.09.28 | ₩150,664 | ₩153,668 | ₩145,257 | ₩145,510 | -3.42% | 824.3만 |
|---|
| 2026.09.25 | ₩167,192 | ₩171,504 | ₩151,986 | ₩152,119 | -9.02% | 3194.7만 |
|---|
| 2026.09.24 | ₩155,857 | ₩157,539 | ₩147,273 | ₩147,406 | -5.42% | 705.8만 |
|---|
| 2026.09.23 | ₩156,645 | ₩159,515 | ₩151,879 | ₩158,127 | +0.95% | 391.9만 |
|---|
| 2026.09.22 | ₩157,366 | ₩163,934 | ₩155,003 | ₩157,993 | +0.40% | 467.1만 |
|---|
| 2026.09.21 | ₩141,572 | ₩156,979 | ₩140,717 | ₩156,752 | +10.72% | 470.3만 |
|---|
| 2026.09.18 | ₩143,187 | ₩143,187 | ₩136,993 | ₩139,543 | -2.55% | 481.7만 |
|---|
| 2026.09.17 | ₩140,264 | ₩146,659 | ₩139,262 | ₩142,960 | +1.92% | 286만 |
|---|
| 2026.09.16 | ₩140,704 | ₩143,201 | ₩138,515 | ₩139,489 | -0.86% | 250.3만 |
|---|
| 2026.09.15 | ₩141,024 | ₩143,414 | ₩138,755 | ₩140,717 | -0.22% | 282.6만 |
|---|
| 2026.09.14 | ₩140,757 | ₩144,002 | ₩136,846 | ₩140,944 | +0.13% | 458.5만 |
|---|
| 2026.09.11 | ₩143,695 | ₩147,847 | ₩141,932 | ₩142,573 | -0.78% | 368.8만 |
|---|
| 2026.09.10 | ₩145,631 | ₩148,434 | ₩142,360 | ₩143,027 | -1.79% | 292.9만 |
|---|
| 2026.09.09 | ₩145,203 | ₩150,544 | ₩144,095 | ₩147,860 | +1.83% | 456.7만 |
|---|
| 2026.09.08 | ₩137,099 | ₩144,335 | ₩134,536 | ₩140,998 | +2.84% | 376.7만 |
|---|
| 2026.09.04 | ₩140,183 | ₩142,186 | ₩138,848 | ₩140,477 | +0.21% | 175.8만 |
|---|
| 2026.09.03 | ₩140,744 | ₩142,266 | ₩136,912 | ₩142,186 | +1.02% | 335.1만 |
|---|
| 2026.09.02 | ₩141,518 | ₩141,972 | ₩138,862 | ₩140,304 | -0.86% | 217.2만 |
|---|
| 2026.09.01 | ₩145,417 | ₩146,845 | ₩141,225 | ₩142,133 | -2.26% | 270.1만 |
|---|
| 2026.08.31 | ₩142,934 | ₩146,445 | ₩142,894 | ₩145,016 | +1.46% | 240.3만 |
|---|
| 2026.08.28 | ₩148,074 | ₩150,063 | ₩142,693 | ₩143,481 | -3.10% | 258.3만 |
|---|
| 2026.08.27 | ₩146,525 | ₩149,329 | ₩145,283 | ₩148,514 | +1.36% | 304.2만 |
|---|
| 2026.08.26 | ₩140,931 | ₩146,231 | ₩140,744 | ₩144,269 | +2.37% | 337.5만 |
|---|
| 2026.08.25 | ₩141,518 | ₩143,214 | ₩138,942 | ₩141,171 | -0.25% | 297.8만 |
|---|
| 2026.08.24 | ₩146,859 | ₩146,859 | ₩140,450 | ₩141,065 | -3.95% | 275.9만 |
|---|
| 2026.08.21 | ₩147,206 | ₩150,210 | ₩146,311 | ₩147,420 | +0.15% | 301.2만 |
|---|
| 2026.08.20 | ₩149,783 | ₩150,490 | ₩146,178 | ₩146,979 | -1.87% | 211.9만 |
|---|
| 2026.08.19 | ₩154,602 | ₩155,937 | ₩147,339 | ₩150,650 | -2.56% | 387.4만 |
|---|
| 2026.08.18 | ₩162,199 | ₩165,270 | ₩153,681 | ₩153,801 | -5.18% | 340.7만 |
|---|
| 2026.08.17 | ₩166,298 | ₩167,659 | ₩162,306 | ₩164,175 | -1.28% | 249.2만 |
|---|
| 2026.08.14 | ₩168,220 | ₩169,195 | ₩165,470 | ₩166,872 | -0.80% | 217.7만 |
|---|
| 2026.08.13 | ₩166,778 | ₩169,609 | ₩164,629 | ₩167,272 | +0.30% | 308.6만 |
|---|
| 2026.08.12 | ₩156,872 | ₩166,765 | ₩156,271 | ₩163,921 | +4.49% | 350만 |
|---|
| 2026.08.11 | ₩157,553 | ₩159,155 | ₩155,243 | ₩155,764 | -1.14% | 234만 |
|---|
| 2026.08.10 | ₩143,348 | ₩160,397 | ₩143,281 | ₩157,072 | +9.57% | 610.6만 |
|---|
| 2026.08.07 | ₩165,550 | ₩167,619 | ₩146,885 | ₩147,580 | -10.85% | 814.7만 |
|---|
| 2026.08.06 | ₩155,670 | ₩161,344 | ₩155,216 | ₩158,274 | +1.67% | 550.6만 |
|---|
| 2026.08.05 | ₩164,215 | ₩166,298 | ₩162,039 | ₩163,240 | -0.59% | 333만 |
|---|
| 2026.08.04 | ₩158,581 | ₩165,029 | ₩157,806 | ₩164,682 | +3.85% | 428.4만 |
|---|
| 2026.08.03 | ₩153,534 | ₩158,487 | ₩152,199 | ₩157,379 | +2.50% | 319.4만 |
|---|
| 2026.07.31 | ₩154,188 | ₩155,710 | ₩150,197 | ₩153,775 | -0.27% | 289.3만 |
|---|
| 2026.07.30 | ₩144,990 | ₩152,760 | ₩144,442 | ₩151,865 | +4.74% | 304.6만 |
|---|
| 2026.07.29 | ₩149,128 | ₩150,183 | ₩143,000 | ₩143,401 | -3.84% | 303.4만 |
|---|
| 2026.07.28 | ₩149,195 | ₩151,091 | ₩144,082 | ₩149,249 | +0.04% | 299.5만 |
|---|
| 2026.07.27 | ₩156,204 | ₩157,299 | ₩147,954 | ₩150,664 | -3.55% | 288.5만 |
|---|
| 2026.07.24 | ₩156,912 | ₩158,981 | ₩153,855 | ₩154,028 | -1.84% | 309.7만 |
|---|
| 2026.07.23 | ₩165,710 | ₩167,913 | ₩156,618 | ₩156,698 | -5.44% | 326.5만 |
|---|
| 2026.07.22 | ₩165,670 | ₩169,849 | ₩163,521 | ₩165,950 | +0.17% | 328.7만 |
|---|
| 2026.07.21 | ₩165,256 | ₩170,223 | ₩164,442 | ₩166,765 | +0.91% | 504.5만 |
|---|
| 2026.07.20 | ₩160,784 | ₩166,952 | ₩159,542 | ₩164,388 | +2.24% | 421.8만 |
|---|
| 2026.07.17 | ₩155,871 | ₩162,092 | ₩154,789 | ₩160,463 | +2.95% | 349.9만 |
|---|
| 2026.07.16 | ₩161,011 | ₩162,880 | ₩157,833 | ₩158,621 | -1.48% | 196.9만 |
|---|
| 2026.07.15 | ₩169,248 | ₩170,823 | ₩157,539 | ₩160,223 | -5.33% | 293.3만 |
|---|
| 2026.07.14 | ₩166,698 | ₩170,436 | ₩165,870 | ₩168,367 | +1.00% | 275.2만 |
|---|
| 2026.07.13 | ₩167,900 | ₩170,583 | ₩165,323 | ₩167,059 | -0.50% | 253만 |
|---|
| 2026.07.10 | ₩173,801 | ₩175,002 | ₩167,259 | ₩168,474 | -3.06% | 303.9만 |
|---|
| 2026.07.09 | ₩167,286 | ₩174,281 | ₩166,217 | ₩172,920 | +3.37% | 496.4만 |
|---|
| 2026.07.08 | ₩151,905 | ₩170,022 | ₩151,905 | ₩168,981 | +11.24% | 700.8만 |
|---|
| 2026.07.07 | ₩157,566 | ₩158,821 | ₩151,625 | ₩152,693 | -3.09% | 401.8만 |
|---|
| 2026.07.06 | ₩150,637 | ₩155,644 | ₩149,929 | ₩150,504 | -0.09% | 301.8만 |
|---|
| 2026.07.02 | ₩149,235 | ₩153,734 | ₩146,258 | ₩151,091 | +1.24% | 409.1만 |
|---|
| 2026.07.01 | ₩156,551 | ₩158,007 | ₩149,996 | ₩150,610 | -3.79% | 423.6만 |
|---|
| 2026.06.30 | ₩152,920 | ₩159,168 | ₩152,506 | ₩157,820 | +3.20% | 392.2만 |
|---|
| 2026.06.29 | ₩153,948 | ₩154,175 | ₩150,490 | ₩151,932 | -1.31% | 278만 |
|---|
| 2026.06.26 | ₩150,210 | ₩153,467 | ₩145,310 | ₩151,251 | +0.69% | 442.7만 |
|---|
| 2026.06.25 | ₩162,306 | ₩162,306 | ₩149,783 | ₩150,717 | -7.14% | 459.2만 |
|---|
| 2026.06.24 | ₩159,208 | ₩162,920 | ₩157,700 | ₩159,515 | +0.19% | 613.4만 |
|---|
| 2026.06.23 | ₩159,809 | ₩164,602 | ₩159,142 | ₩160,036 | +0.14% | 288.6만 |
|---|
| 2026.06.22 | ₩166,751 | ₩166,751 | ₩158,848 | ₩161,198 | -3.33% | 449.1만 |
|---|
| 2026.06.18 | ₩172,586 | ₩173,560 | ₩163,894 | ₩166,765 | -3.37% | 646.8만 |
|---|
| 2026.06.17 | ₩176,631 | ₩178,313 | ₩170,209 | ₩170,703 | -3.36% | 343.9만 |
|---|
| 2026.06.16 | ₩178,687 | ₩184,148 | ₩176,030 | ₩176,644 | -1.14% | 240.2만 |
|---|
| 2026.06.15 | ₩180,850 | ₩182,706 | ₩177,726 | ₩179,168 | -0.93% | 285.2만 |
|---|
| 2026.06.12 | ₩178,233 | ₩179,728 | ₩173,707 | ₩178,233 | 0.00% | 266.2만 |
|---|
| 2026.06.11 | ₩173,520 | ₩177,058 | ₩170,209 | ₩176,845 | +1.92% | 393.5만 |
|---|
| 2026.06.10 | ₩179,635 | ₩186,684 | ₩172,666 | ₩173,520 | -3.40% | 476.5만 |
|---|
| 2026.06.09 | ₩189,581 | ₩190,689 | ₩177,005 | ₩183,987 | -2.95% | 452.6만 |
|---|
| 2026.06.08 | ₩199,381 | ₩200,743 | ₩188,633 | ₩189,408 | -5.00% | 542.8만 |
|---|
| 2026.06.05 | ₩210,355 | ₩211,009 | ₩197,311 | ₩199,354 | -5.23% | 302.4만 |
|---|
| 2026.06.04 | ₩209,701 | ₩214,788 | ₩206,537 | ₩212,251 | +1.22% | 489.1만 |
|---|
| 2026.06.03 | ₩211,170 | ₩220,021 | ₩207,779 | ₩214,093 | +1.38% | 361.8만 |
|---|
| 2026.06.02 | ₩202,919 | ₩217,952 | ₩200,943 | ₩214,040 | +5.48% | 419.1만 |
|---|
| 2026.06.01 | ₩199,821 | ₩208,686 | ₩199,821 | ₩205,616 | +2.90% | 398.2만 |
|---|
| 2026.05.29 | ₩193,186 | ₩200,088 | ₩191,264 | ₩199,648 | +3.34% | 565.4만 |
|---|
| 2026.05.28 | ₩195,629 | ₩196,804 | ₩189,795 | ₩191,090 | -2.32% | 421.8만 |
|---|
| 2026.05.27 | ₩198,299 | ₩198,299 | ₩189,167 | ₩192,826 | -2.76% | 417.5만 |
|---|
| 2026.05.26 | ₩198,193 | ₩200,449 | ₩192,145 | ₩197,872 | -0.16% | 366.2만 |
|---|
| 2026.05.22 | ₩195,616 | ₩197,699 | ₩194,267 | ₩196,564 | +0.48% | 373.6만 |
|---|
| 2026.05.21 | ₩189,661 | ₩196,003 | ₩189,661 | ₩195,242 | +2.94% | 457만 |
|---|
| 2026.05.20 | ₩186,911 | ₩192,398 | ₩184,375 | ₩191,651 | +2.54% | 1800.1만 |
|---|
| 2026.05.19 | ₩190,596 | ₩197,165 | ₩187,419 | ₩188,700 | -0.99% | 1398.7만 |
|---|
| 2026.05.18 | ₩203,880 | ₩204,267 | ₩198,259 | ₩201,290 | -1.27% | 309.3만 |
|---|
| 2026.05.15 | ₩204,961 | ₩208,272 | ₩199,181 | ₩201,437 | -1.72% | 415.6만 |
|---|
| 2026.05.14 | ₩209,447 | ₩212,331 | ₩205,082 | ₩207,832 | -0.77% | 407.9만 |
|---|
| 2026.05.13 | ₩205,602 | ₩220,889 | ₩202,759 | ₩215,135 | +4.64% | 1093.2만 |
|---|
| 2026.05.12 | ₩203,533 | ₩205,602 | ₩192,986 | ₩199,675 | -1.90% | 655.2만 |
|---|
| 2026.05.11 | ₩198,927 | ₩208,700 | ₩196,270 | ₩204,281 | +2.69% | 987.4만 |
|---|
| 2026.05.08 | ₩194,187 | ₩199,942 | ₩177,365 | ₩197,205 | +1.55% | 2149.3만 |
|---|
| 2026.05.07 | ₩155,043 | ₩156,845 | ₩149,115 | ₩155,790 | +0.48% | 1059.5만 |
|---|
| 2026.05.06 | ₩157,246 | ₩163,200 | ₩154,122 | ₩162,866 | +3.57% | 597.9만 |
|---|
| 2026.05.05 | ₩145,123 | ₩157,753 | ₩143,214 | ₩157,459 | +8.50% | 861.3만 |
|---|
| 2026.05.04 | ₩139,235 | ₩143,735 | ₩138,955 | ₩141,225 | +1.43% | 313.1만 |
|---|
| 2026.05.01 | ₩137,954 | ₩140,023 | ₩135,751 | ₩138,675 | +0.52% | 287.5만 |
|---|
| 2026.04.30 | ₩131,933 | ₩137,834 | ₩131,452 | ₩137,487 | +4.21% | 527.8만 |
|---|
| 2026.04.29 | ₩127,220 | ₩134,189 | ₩126,165 | ₩133,241 | +4.73% | 368.4만 |
|---|
| 2026.04.28 | ₩129,436 | ₩130,170 | ₩126,499 | ₩127,407 | -1.57% | 278.5만 |
|---|
| 2026.04.27 | ₩127,166 | ₩128,448 | ₩124,870 | ₩128,074 | +0.71% | 218.5만 |
|---|
| 2026.04.24 | ₩129,276 | ₩130,157 | ₩126,392 | ₩127,166 | -1.63% | 359.2만 |
|---|
| 2026.04.23 | ₩129,089 | ₩129,089 | ₩124,843 | ₩128,408 | -0.53% | 314.4만 |
|---|
| 2026.04.22 | ₩132,640 | ₩132,787 | ₩128,915 | ₩129,650 | -2.25% | 278.7만 |
|---|
| 2026.04.21 | ₩130,798 | ₩132,760 | ₩127,861 | ₩130,945 | +0.11% | 280.6만 |
|---|
| 2026.04.20 | ₩128,194 | ₩131,532 | ₩128,194 | ₩130,331 | +1.67% | 295.2만 |
|---|
| 2026.04.17 | ₩130,264 | ₩131,692 | ₩126,779 | ₩128,021 | -1.72% | 506.6만 |
|---|
| 2026.04.16 | ₩121,826 | ₩130,611 | ₩121,706 | ₩129,249 | +6.09% | 663.3만 |
|---|
| 2026.04.15 | ₩119,890 | ₩124,002 | ₩119,890 | ₩120,665 | +0.65% | 495.9만 |
|---|
| 2026.04.14 | ₩127,874 | ₩128,301 | ₩118,155 | ₩118,609 | -7.25% | 871.4만 |
|---|
| 2026.04.13 | ₩122,627 | ₩130,624 | ₩122,347 | ₩126,752 | +3.36% | 628.3만 |
|---|
| 2026.04.10 | ₩146,378 | ₩146,578 | ₩120,905 | ₩121,960 | -16.68% | 1427.1만 |
|---|
| 2026.04.09 | ₩153,815 | ₩153,868 | ₩142,693 | ₩146,338 | -4.86% | 541.1만 |
|---|
| 2026.04.08 | ₩155,203 | ₩156,672 | ₩151,131 | ₩154,869 | -0.22% | 563.7만 |
|---|
| 2026.04.07 | ₩153,387 | ₩155,216 | ₩150,290 | ₩152,052 | -0.87% | 358.5만 |
|---|
| 2026.04.06 | ₩156,418 | ₩157,766 | ₩150,744 | ₩153,000 | -2.19% | 401.8만 |
|---|
| 2026.04.02 | ₩150,464 | ₩157,566 | ₩149,689 | ₩157,539 | +4.70% | 411.6만 |
|---|
| 2026.04.01 | ₩154,856 | ₩157,059 | ₩153,521 | ₩154,536 | -0.21% | 326.9만 |
|---|
| 2026.03.31 | ₩147,753 | ₩155,390 | ₩146,872 | ₩153,334 | +3.78% | 380.4만 |
|---|
| 2026.03.30 | ₩154,135 | ₩155,163 | ₩145,110 | ₩147,153 | -4.53% | 404.1만 |
|---|
| 2026.03.27 | ₩154,522 | ₩154,949 | ₩149,409 | ₩152,867 | -1.07% | 446.1만 |
|---|
| 2026.03.26 | ₩158,060 | ₩161,705 | ₩154,936 | ₩156,538 | -0.96% | 534.7만 |
|---|
| 2026.03.25 | ₩154,669 | ₩160,997 | ₩154,335 | ₩159,075 | +2.85% | 678.3만 |
|---|
| 2026.03.24 | ₩151,064 | ₩154,389 | ₩149,943 | ₩152,867 | +1.19% | 451.5만 |
|---|
| 2026.03.23 | ₩147,526 | ₩153,801 | ₩146,191 | ₩152,773 | +3.56% | 591.4만 |
|---|
| 2026.03.20 | ₩147,606 | ₩149,342 | ₩145,270 | ₩147,500 | -0.07% | 1311.8만 |
|---|
| 2026.03.19 | ₩145,230 | ₩147,460 | ₩141,612 | ₩146,859 | +1.12% | 412.9만 |
|---|
| 2026.03.18 | ₩140,824 | ₩150,610 | ₩140,437 | ₩145,337 | +3.20% | 517.5만 |
|---|
| 2026.03.17 | ₩142,039 | ₩142,854 | ₩138,314 | ₩141,305 | -0.52% | 368.2만 |
|---|
| 2026.03.16 | ₩144,068 | ₩144,456 | ₩139,583 | ₩140,771 | -2.29% | 475.8만 |
|---|
| 2026.03.13 | ₩141,024 | ₩146,271 | ₩140,931 | ₩143,748 | +1.93% | 342.3만 |
|---|
| 2026.03.12 | ₩140,838 | ₩144,789 | ₩139,342 | ₩140,811 | -0.02% | 361만 |
|---|
| 2026.03.11 | ₩138,635 | ₩144,723 | ₩137,981 | ₩142,146 | +2.53% | 478.7만 |
|---|
| 2026.03.10 | ₩135,577 | ₩141,625 | ₩134,055 | ₩139,516 | +2.90% | 381.5만 |
|---|
| 2026.03.09 | ₩131,612 | ₩137,607 | ₩131,492 | ₩136,325 | +3.58% | 288.3만 |
|---|
| 2026.03.06 | ₩133,481 | ₩134,563 | ₩129,476 | ₩133,361 | -0.09% | 280.5만 |
|---|
| 2026.03.05 | ₩136,365 | ₩139,556 | ₩133,668 | ₩134,843 | -1.12% | 278.2만 |
|---|
| 2026.03.04 | ₩136,178 | ₩137,807 | ₩133,882 | ₩137,487 | +0.96% | 281.4만 |
|---|
| 2026.03.03 | ₩127,647 | ₩138,474 | ₩127,327 | ₩136,285 | +6.77% | 531만 |
|---|
| 2026.03.02 | ₩129,383 | ₩131,986 | ₩128,942 | ₩130,357 | +0.75% | 456.4만 |
|---|
| 2026.02.27 | ₩131,839 | ₩132,854 | ₩129,396 | ₩131,359 | -0.36% | 471.6만 |
|---|
| 2026.02.26 | ₩132,774 | ₩134,376 | ₩131,105 | ₩133,374 | +0.45% | 290.5만 |
|---|
| 2026.02.25 | ₩134,776 | ₩135,217 | ₩130,611 | ₩133,561 | -0.90% | 317.9만 |
|---|
| 2026.02.24 | ₩131,719 | ₩138,715 | ₩130,838 | ₩133,682 | +1.49% | 538.3만 |
|---|
| 2026.02.23 | ₩125,164 | ₩133,107 | ₩123,735 | ₩131,853 | +5.34% | 764.4만 |
|---|
| 2026.02.20 | ₩133,161 | ₩136,178 | ₩124,870 | ₩125,724 | -5.58% | 1578만 |
|---|
| 2026.02.19 | ₩144,522 | ₩146,552 | ₩142,854 | ₩146,311 | +1.24% | 740.3만 |
|---|
| 2026.02.18 | ₩144,522 | ₩147,446 | ₩141,625 | ₩145,938 | +0.98% | 348.3만 |
|---|
| 2026.02.17 | ₩147,633 | ₩148,808 | ₩142,520 | ₩144,749 | -1.95% | 469.9만 |
|---|
| 2026.02.13 | ₩139,503 | ₩151,532 | ₩137,340 | ₩149,209 | +6.96% | 733.4만 |
|---|
| 2026.02.12 | ₩131,839 | ₩142,587 | ₩131,839 | ₩139,663 | +5.93% | 1096.1만 |
|---|
| 2026.02.11 | ₩132,186 | ₩132,186 | ₩126,152 | ₩126,566 | -4.25% | 412.2만 |
|---|
| 2026.02.10 | ₩126,419 | ₩127,887 | ₩125,498 | ₩126,032 | -0.31% | 249.3만 |
|---|
| 2026.02.09 | ₩126,846 | ₩127,567 | ₩123,241 | ₩126,459 | -0.31% | 226.8만 |
|---|
| 2026.02.06 | ₩123,588 | ₩127,166 | ₩123,495 | ₩126,939 | +2.71% | 332.6만 |
|---|
| 2026.02.05 | ₩122,574 | ₩124,616 | ₩121,666 | ₩122,146 | -0.35% | 333.1만 |
|---|
| 2026.02.04 | ₩122,413 | ₩125,684 | ₩121,332 | ₩122,721 | +0.25% | 321.5만 |
|---|
| 2026.02.03 | ₩128,355 | ₩130,824 | ₩121,733 | ₩122,547 | -4.52% | 361.8만 |
|---|
| 2026.02.02 | ₩128,635 | ₩130,517 | ₩127,393 | ₩129,009 | +0.29% | 243.9만 |
|---|
| 2026.01.30 | ₩131,812 | ₩132,507 | ₩128,088 | ₩129,703 | -1.60% | 298.4만 |
|---|
| 2026.01.29 | ₩135,978 | ₩136,178 | ₩131,452 | ₩132,640 | -2.45% | 386.3만 |
|---|
| 2026.01.28 | ₩138,194 | ₩138,795 | ₩135,644 | ₩136,312 | -1.36% | 446.2만 |
|---|
| 2026.01.27 | ₩136,045 | ₩140,157 | ₩135,404 | ₩137,860 | +1.33% | 801.3만 |
|---|
| 2026.01.26 | ₩128,582 | ₩132,427 | ₩128,101 | ₩131,719 | +2.44% | 414.2만 |
|---|
| 2026.01.23 | ₩128,875 | ₩129,489 | ₩126,686 | ₩126,939 | -1.50% | 293.4만 |
|---|
| 2026.01.22 | ₩126,045 | ₩130,264 | ₩125,524 | ₩129,543 | +2.78% | 418.4만 |
|---|
| 2026.01.21 | ₩120,224 | ₩125,845 | ₩119,970 | ₩125,124 | +4.08% | 332.7만 |
|---|
| 2026.01.20 | ₩122,934 | ₩123,869 | ₩119,129 | ₩119,623 | -2.69% | 333.6만 |
|---|
| 2026.01.16 | ₩124,349 | ₩126,886 | ₩123,588 | ₩124,817 | +0.38% | 408.1만 |
|---|
| 2026.01.15 | ₩120,985 | ₩122,454 | ₩119,823 | ₩122,200 | +1.00% | 326만 |
|---|
| 2026.01.14 | ₩118,755 | ₩122,146 | ₩118,288 | ₩121,025 | +1.91% | 241.8만 |
|---|
| 2026.01.13 | ₩122,160 | ₩122,534 | ₩117,968 | ₩118,635 | -2.89% | 302.4만 |
|---|
| 2026.01.12 | ₩125,150 | ₩125,417 | ₩121,252 | ₩121,853 | -2.63% | 671.9만 |
|---|
| 2026.01.09 | ₩115,057 | ₩118,168 | ₩114,523 | ₩117,647 | +2.25% | 305.3만 |
|---|
| 2026.01.08 | ₩116,459 | ₩117,087 | ₩113,976 | ₩114,430 | -1.74% | 304.5만 |
|---|
| 2026.01.07 | ₩117,687 | ₩118,969 | ₩116,446 | ₩117,727 | +0.03% | 230.4만 |
|---|
| 2026.01.06 | ₩114,203 | ₩118,635 | ₩114,203 | ₩118,475 | +3.74% | 192.5만 |
|---|
| 2026.01.05 | ₩113,562 | ₩116,686 | ₩113,549 | ₩114,697 | +1.00% | 143.4만 |
|---|
| 2026.01.02 | ₩116,552 | ₩116,846 | ₩112,868 | ₩113,615 | -2.52% | 163.9만 |
|---|
| 2025.12.31 | ₩117,087 | ₩117,754 | ₩116,432 | ₩116,486 | -0.51% | 116.3만 |
|---|
| 2025.12.30 | ₩117,594 | ₩118,261 | ₩117,273 | ₩117,447 | -0.12% | 151만 |
|---|
| 2025.12.29 | ₩117,527 | ₩118,782 | ₩117,260 | ₩117,807 | +0.24% | 154.1만 |
|---|
| 2025.12.26 | ₩118,115 | ₩118,675 | ₩117,594 | ₩118,048 | -0.06% | 139.8만 |
|---|
| 2025.12.24 | ₩118,929 | ₩119,356 | ₩118,128 | ₩118,582 | -0.29% | 81.3만 |
|---|
| 2025.12.23 | ₩119,970 | ₩120,024 | ₩118,301 | ₩119,129 | -0.70% | 174.8만 |
|---|
| 2025.12.22 | ₩119,076 | ₩121,172 | ₩118,515 | ₩120,304 | +1.03% | 174.4만 |
|---|
| 2025.12.19 | ₩118,021 | ₩119,823 | ₩117,888 | ₩119,116 | +0.93% | 537.5만 |
|---|
| 2025.12.18 | ₩117,661 | ₩118,702 | ₩116,299 | ₩118,141 | +0.41% | 193.5만 |
|---|
| 2025.12.17 | ₩116,900 | ₩119,276 | ₩116,352 | ₩116,886 | -0.01% | 212.2만 |
|---|
| 2025.12.16 | ₩115,751 | ₩117,380 | ₩114,550 | ₩117,140 | +1.20% | 218.8만 |
|---|
| 2025.12.15 | ₩117,527 | ₩120,211 | ₩113,896 | ₩115,524 | -1.70% | 375만 |
|---|
| 2025.12.12 | ₩114,683 | ₩115,992 | ₩114,002 | ₩114,657 | -0.02% | 215.1만 |
|---|
| 2025.12.11 | ₩115,324 | ₩116,512 | ₩113,682 | ₩114,083 | -1.08% | 178.4만 |
|---|
| 2025.12.10 | ₩114,229 | ₩115,858 | ₩113,789 | ₩115,418 | +1.04% | 221.5만 |
|---|
| 2025.12.09 | ₩113,001 | ₩115,805 | ₩112,227 | ₩114,363 | +1.21% | 264.9만 |
|---|
| 2025.12.08 | ₩111,452 | ₩114,416 | ₩111,452 | ₩113,909 | +2.20% | 231.4만 |
|---|
| 2025.12.05 | ₩115,618 | ₩116,152 | ₩110,411 | ₩111,466 | -3.59% | 306.9만 |
|---|
| 2025.12.04 | ₩117,247 | ₩117,647 | ₩115,217 | ₩115,618 | -1.39% | 219.9만 |
|---|
| 2025.12.03 | ₩115,925 | ₩118,115 | ₩115,658 | ₩117,447 | +1.31% | 233.7만 |
|---|
| 2025.12.02 | ₩117,487 | ₩117,754 | ₩114,897 | ₩115,925 | -1.33% | 281.5만 |
|---|
| 2025.12.01 | ₩119,343 | ₩119,396 | ₩116,886 | ₩117,100 | -1.88% | 320.1만 |
|---|
| 2025.11.28 | ₩119,450 | ₩120,064 | ₩119,276 | ₩119,516 | +0.06% | 135.1만 |
|---|
| 2025.11.26 | ₩120,972 | ₩121,172 | ₩119,316 | ₩119,423 | -1.28% | 291.8만 |
|---|
| 2025.11.25 | ₩118,155 | ₩121,506 | ₩116,593 | ₩121,105 | +2.50% | 362.2만 |
|---|
| 2025.11.24 | ₩118,341 | ₩120,090 | ₩116,646 | ₩117,941 | -0.34% | 1956.7만 |
|---|
| 2025.11.21 | ₩117,260 | ₩120,478 | ₩116,486 | ₩118,835 | +1.34% | 366.3만 |
|---|
| 2025.11.20 | ₩117,020 | ₩119,009 | ₩115,818 | ₩116,659 | -0.31% | 336.7만 |
|---|
| 2025.11.19 | ₩116,993 | ₩117,687 | ₩115,084 | ₩115,511 | -1.27% | 399.4만 |
|---|
| 2025.11.18 | ₩116,552 | ₩118,502 | ₩114,817 | ₩117,140 | +0.50% | 368.2만 |
|---|
| 2025.11.17 | ₩117,153 | ₩118,662 | ₩115,965 | ₩116,980 | -0.15% | 393.6만 |
|---|
| 2025.11.14 | ₩116,713 | ₩118,488 | ₩116,165 | ₩116,379 | -0.29% | 371.6만 |
|---|
| 2025.11.13 | ₩120,117 | ₩122,627 | ₩117,754 | ₩118,382 | -1.44% | 359.7만 |
|---|
| 2025.11.12 | ₩120,985 | ₩122,507 | ₩119,329 | ₩120,291 | -0.57% | 379.3만 |
|---|
| 2025.11.11 | ₩116,099 | ₩122,827 | ₩115,231 | ₩120,972 | +4.20% | 559.6만 |
|---|
| 2025.11.10 | ₩111,893 | ₩118,115 | ₩110,812 | ₩116,312 | +3.95% | 597.5만 |
|---|
| 2025.11.07 | ₩105,338 | ₩115,124 | ₩102,467 | ₩111,800 | +6.13% | 962.9만 |
|---|
| 2025.11.06 | ₩98,476 | ₩98,636 | ₩96,032 | ₩97,461 | -1.03% | 334.9만 |
|---|
| 2025.11.05 | ₩96,967 | ₩98,195 | ₩95,685 | ₩97,434 | +0.48% | 318.5만 |
|---|
| 2025.11.04 | ₩98,729 | ₩98,969 | ₩94,550 | ₩96,086 | -2.68% | 262.6만 |
|---|
| 2025.11.03 | ₩100,411 | ₩100,598 | ₩98,542 | ₩99,504 | -0.90% | 214.9만 |
|---|
| 2025.10.31 | ₩98,556 | ₩100,785 | ₩98,369 | ₩100,265 | +1.73% | 162.4만 |
|---|
| 2025.10.30 | ₩97,274 | ₩100,398 | ₩97,140 | ₩98,702 | +1.47% | 162.6만 |
|---|
| 2025.10.29 | ₩101,413 | ₩101,426 | ₩97,354 | ₩97,474 | -3.88% | 175.5만 |
|---|
| 2025.10.28 | ₩100,665 | ₩101,680 | ₩100,011 | ₩101,132 | +0.46% | 199.9만 |
|---|
| 2025.10.27 | ₩100,799 | ₩101,573 | ₩100,532 | ₩100,785 | -0.01% | 124.6만 |
|---|
| 2025.10.24 | ₩100,532 | ₩101,226 | ₩99,811 | ₩100,198 | -0.33% | 156.7만 |
|---|
| 2025.10.23 | ₩99,851 | ₩100,131 | ₩99,063 | ₩99,610 | -0.24% | 102.1만 |
|---|
| 2025.10.22 | ₩100,959 | ₩102,013 | ₩99,196 | ₩99,744 | -1.20% | 141.1만 |
|---|
| 2025.10.21 | ₩99,130 | ₩102,160 | ₩98,863 | ₩101,640 | +2.53% | 155.6만 |
|---|
| 2025.10.20 | ₩97,394 | ₩99,223 | ₩97,394 | ₩99,130 | +1.78% | 139.3만 |
|---|
| 2025.10.17 | ₩97,087 | ₩98,022 | ₩96,500 | ₩97,274 | +0.19% | 274.6만 |
|---|
| 2025.10.16 | ₩99,063 | ₩99,730 | ₩96,646 | ₩97,407 | -1.67% | 147.4만 |
|---|
| 2025.10.15 | ₩99,236 | ₩99,517 | ₩97,661 | ₩98,355 | -0.89% | 133.3만 |
|---|
| 2025.10.14 | ₩97,154 | ₩99,277 | ₩96,740 | ₩98,916 | +1.81% | 142.4만 |
|---|
| 2025.10.13 | ₩98,969 | ₩99,490 | ₩97,768 | ₩98,529 | -0.45% | 178.9만 |
|---|
| 2025.10.10 | ₩101,066 | ₩101,840 | ₩97,648 | ₩97,781 | -3.25% | 168.4만 |
|---|