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 | ₩136,641 | ₩146,315 | ₩135,466 | ₩142,712 | +4.44% | 579.6만 |
| 2026.10.08 | ₩138,909 | ₩139,136 | ₩132,504 | ₩134,639 | -3.07% | 505.2만 |
| 2026.10.07 | ₩143,019 | ₩143,606 | ₩138,709 | ₩139,589 | -2.40% | 387.5만 |
| 2026.10.06 | ₩146,115 | ₩148,917 | ₩143,459 | ₩144,940 | -0.80% | 280.4만 |
| 2026.10.05 | ₩145,274 | ₩146,168 | ₩141,805 | ₩144,100 | -0.81% | 362만 |
| 2026.10.02 | ₩145,114 | ₩150,958 | ₩144,780 | ₩145,341 | +0.16% | 503.9만 |
| 2026.10.01 | ₩142,992 | ₩144,246 | ₩138,776 | ₩142,685 | -0.21% | 559만 |
| 2026.09.30 | ₩145,234 | ₩151,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,911 |
| -2.29% |
| 627.9만 |
| 2026.09.29 | ₩147,823 | ₩148,690 | ₩141,111 | ₩144,714 | -2.10% | 605.2만 |
|---|
| 2026.09.28 | ₩150,585 | ₩153,587 | ₩145,181 | ₩145,434 | -3.42% | 824.3만 |
|---|
| 2026.09.25 | ₩167,104 | ₩171,414 | ₩151,906 | ₩152,039 | -9.02% | 3194.7만 |
|---|
| 2026.09.24 | ₩155,776 | ₩157,457 | ₩147,195 | ₩147,329 | -5.42% | 705.8만 |
|---|
| 2026.09.23 | ₩156,563 | ₩159,432 | ₩151,799 | ₩158,044 | +0.95% | 391.9만 |
|---|
| 2026.09.22 | ₩157,283 | ₩163,849 | ₩154,922 | ₩157,911 | +0.40% | 467.1만 |
|---|
| 2026.09.21 | ₩141,498 | ₩156,896 | ₩140,644 | ₩156,670 | +10.72% | 470.3만 |
|---|
| 2026.09.18 | ₩143,112 | ₩143,112 | ₩136,921 | ₩139,469 | -2.55% | 481.7만 |
|---|
| 2026.09.17 | ₩140,190 | ₩146,582 | ₩139,189 | ₩142,885 | +1.92% | 286만 |
|---|
| 2026.09.16 | ₩140,630 | ₩143,126 | ₩138,442 | ₩139,416 | -0.86% | 250.3만 |
|---|
| 2026.09.15 | ₩140,951 | ₩143,339 | ₩138,682 | ₩140,644 | -0.22% | 282.6만 |
|---|
| 2026.09.14 | ₩140,684 | ₩143,926 | ₩136,774 | ₩140,870 | +0.13% | 458.5만 |
|---|
| 2026.09.11 | ₩143,619 | ₩147,769 | ₩141,858 | ₩142,498 | -0.78% | 368.8만 |
|---|
| 2026.09.10 | ₩145,554 | ₩148,356 | ₩142,285 | ₩142,952 | -1.79% | 292.9만 |
|---|
| 2026.09.09 | ₩145,127 | ₩150,465 | ₩144,020 | ₩147,783 | +1.83% | 456.7만 |
|---|
| 2026.09.08 | ₩137,027 | ₩144,260 | ₩134,465 | ₩140,924 | +2.84% | 376.7만 |
|---|
| 2026.09.04 | ₩140,110 | ₩142,111 | ₩138,776 | ₩140,403 | +0.21% | 175.8만 |
|---|
| 2026.09.03 | ₩140,670 | ₩142,192 | ₩136,841 | ₩142,111 | +1.02% | 335.1만 |
|---|
| 2026.09.02 | ₩141,444 | ₩141,898 | ₩138,789 | ₩140,230 | -0.86% | 217.2만 |
|---|
| 2026.09.01 | ₩145,341 | ₩146,768 | ₩141,151 | ₩142,058 | -2.26% | 270.1만 |
|---|
| 2026.08.31 | ₩142,859 | ₩146,368 | ₩142,819 | ₩144,940 | +1.46% | 240.3만 |
|---|
| 2026.08.28 | ₩147,996 | ₩149,984 | ₩142,619 | ₩143,406 | -3.10% | 258.3만 |
|---|
| 2026.08.27 | ₩146,448 | ₩149,250 | ₩145,207 | ₩148,436 | +1.36% | 304.2만 |
|---|
| 2026.08.26 | ₩140,857 | ₩146,155 | ₩140,670 | ₩144,193 | +2.37% | 337.5만 |
|---|
| 2026.08.25 | ₩141,444 | ₩143,139 | ₩138,869 | ₩141,097 | -0.25% | 297.8만 |
|---|
| 2026.08.24 | ₩146,782 | ₩146,782 | ₩140,377 | ₩140,991 | -3.95% | 275.9만 |
|---|
| 2026.08.21 | ₩147,129 | ₩150,131 | ₩146,235 | ₩147,342 | +0.15% | 301.2만 |
|---|
| 2026.08.20 | ₩149,704 | ₩150,411 | ₩146,101 | ₩146,902 | -1.87% | 211.9만 |
|---|
| 2026.08.19 | ₩154,521 | ₩155,856 | ₩147,262 | ₩150,571 | -2.56% | 387.4만 |
|---|
| 2026.08.18 | ₩162,114 | ₩165,183 | ₩153,600 | ₩153,721 | -5.18% | 340.7만 |
|---|
| 2026.08.17 | ₩166,210 | ₩167,571 | ₩162,221 | ₩164,089 | -1.28% | 249.2만 |
|---|
| 2026.08.14 | ₩168,132 | ₩169,106 | ₩165,383 | ₩166,784 | -0.80% | 217.7만 |
|---|
| 2026.08.13 | ₩166,691 | ₩169,520 | ₩164,542 | ₩167,184 | +0.30% | 308.6만 |
|---|
| 2026.08.12 | ₩156,790 | ₩166,677 | ₩156,189 | ₩163,835 | +4.49% | 350만 |
|---|
| 2026.08.11 | ₩157,470 | ₩159,071 | ₩155,162 | ₩155,682 | -1.14% | 234만 |
|---|
| 2026.08.10 | ₩143,272 | ₩160,312 | ₩143,206 | ₩156,990 | +9.57% | 610.6만 |
|---|
| 2026.08.07 | ₩165,463 | ₩167,531 | ₩146,808 | ₩147,502 | -10.85% | 814.7만 |
|---|
| 2026.08.06 | ₩155,589 | ₩161,260 | ₩155,135 | ₩158,191 | +1.67% | 550.6만 |
|---|
| 2026.08.05 | ₩164,129 | ₩166,210 | ₩161,954 | ₩163,155 | -0.59% | 333만 |
|---|
| 2026.08.04 | ₩158,498 | ₩164,943 | ₩157,724 | ₩164,596 | +3.85% | 428.4만 |
|---|
| 2026.08.03 | ₩153,454 | ₩158,404 | ₩152,119 | ₩157,297 | +2.50% | 319.4만 |
|---|
| 2026.07.31 | ₩154,108 | ₩155,629 | ₩150,118 | ₩153,694 | -0.27% | 289.3만 |
|---|
| 2026.07.30 | ₩144,914 | ₩152,680 | ₩144,367 | ₩151,786 | +4.74% | 304.6만 |
|---|
| 2026.07.29 | ₩149,050 | ₩150,104 | ₩142,925 | ₩143,326 | -3.84% | 303.4만 |
|---|
| 2026.07.28 | ₩149,117 | ₩151,012 | ₩144,006 | ₩149,170 | +0.04% | 299.5만 |
|---|
| 2026.07.27 | ₩156,122 | ₩157,217 | ₩147,876 | ₩150,585 | -3.55% | 288.5만 |
|---|
| 2026.07.24 | ₩156,830 | ₩158,898 | ₩153,774 | ₩153,947 | -1.84% | 309.7만 |
|---|
| 2026.07.23 | ₩165,623 | ₩167,825 | ₩156,536 | ₩156,616 | -5.44% | 326.5만 |
|---|
| 2026.07.22 | ₩165,583 | ₩169,760 | ₩163,435 | ₩165,863 | +0.17% | 328.7만 |
|---|
| 2026.07.21 | ₩165,170 | ₩170,133 | ₩164,356 | ₩166,677 | +0.91% | 504.5만 |
|---|
| 2026.07.20 | ₩160,699 | ₩166,864 | ₩159,458 | ₩164,302 | +2.24% | 421.8만 |
|---|
| 2026.07.17 | ₩155,789 | ₩162,007 | ₩154,708 | ₩160,379 | +2.95% | 349.9만 |
|---|
| 2026.07.16 | ₩160,926 | ₩162,794 | ₩157,750 | ₩158,538 | -1.48% | 196.9만 |
|---|
| 2026.07.15 | ₩169,159 | ₩170,734 | ₩157,457 | ₩160,139 | -5.33% | 293.3만 |
|---|
| 2026.07.14 | ₩166,611 | ₩170,347 | ₩165,783 | ₩168,279 | +1.00% | 275.2만 |
|---|
| 2026.07.13 | ₩167,812 | ₩170,494 | ₩165,236 | ₩166,971 | -0.50% | 253만 |
|---|
| 2026.07.10 | ₩173,710 | ₩174,911 | ₩167,171 | ₩168,385 | -3.06% | 303.9만 |
|---|
| 2026.07.09 | ₩167,198 | ₩174,190 | ₩166,130 | ₩172,829 | +3.37% | 496.4만 |
|---|
| 2026.07.08 | ₩151,826 | ₩169,933 | ₩151,826 | ₩168,892 | +11.24% | 700.8만 |
|---|
| 2026.07.07 | ₩157,484 | ₩158,738 | ₩151,546 | ₩152,613 | -3.09% | 401.8만 |
|---|
| 2026.07.06 | ₩150,558 | ₩155,562 | ₩149,851 | ₩150,425 | -0.09% | 301.8만 |
|---|
| 2026.07.02 | ₩149,157 | ₩153,654 | ₩146,181 | ₩151,012 | +1.24% | 409.1만 |
|---|
| 2026.07.01 | ₩156,469 | ₩157,924 | ₩149,918 | ₩150,531 | -3.79% | 423.6만 |
|---|
| 2026.06.30 | ₩152,840 | ₩159,085 | ₩152,426 | ₩157,737 | +3.20% | 392.2만 |
|---|
| 2026.06.29 | ₩153,867 | ₩154,094 | ₩150,411 | ₩151,852 | -1.31% | 278만 |
|---|
| 2026.06.26 | ₩150,131 | ₩153,387 | ₩145,234 | ₩151,172 | +0.69% | 442.7만 |
|---|
| 2026.06.25 | ₩162,221 | ₩162,221 | ₩149,704 | ₩150,638 | -7.14% | 459.2만 |
|---|
| 2026.06.24 | ₩159,125 | ₩162,834 | ₩157,617 | ₩159,432 | +0.19% | 613.4만 |
|---|
| 2026.06.23 | ₩159,725 | ₩164,516 | ₩159,058 | ₩159,952 | +0.14% | 288.6만 |
|---|
| 2026.06.22 | ₩166,664 | ₩166,664 | ₩158,765 | ₩161,113 | -3.33% | 449.1만 |
|---|
| 2026.06.18 | ₩172,495 | ₩173,469 | ₩163,808 | ₩166,677 | -3.37% | 646.8만 |
|---|
| 2026.06.17 | ₩176,538 | ₩178,220 | ₩170,120 | ₩170,614 | -3.36% | 343.9만 |
|---|
| 2026.06.16 | ₩178,593 | ₩184,051 | ₩175,938 | ₩176,552 | -1.14% | 240.2만 |
|---|
| 2026.06.15 | ₩180,755 | ₩182,610 | ₩177,633 | ₩179,074 | -0.93% | 285.2만 |
|---|
| 2026.06.12 | ₩178,140 | ₩179,634 | ₩173,616 | ₩178,140 | 0.00% | 266.2만 |
|---|
| 2026.06.11 | ₩173,429 | ₩176,965 | ₩170,120 | ₩176,752 | +1.92% | 393.5만 |
|---|
| 2026.06.10 | ₩179,541 | ₩186,586 | ₩172,575 | ₩173,429 | -3.40% | 476.5만 |
|---|
| 2026.06.09 | ₩189,482 | ₩190,589 | ₩176,912 | ₩183,891 | -2.95% | 452.6만 |
|---|
| 2026.06.08 | ₩199,276 | ₩200,637 | ₩188,535 | ₩189,308 | -5.00% | 542.8만 |
|---|
| 2026.06.05 | ₩210,245 | ₩210,899 | ₩197,208 | ₩199,250 | -5.23% | 302.4만 |
|---|
| 2026.06.04 | ₩209,591 | ₩214,675 | ₩206,429 | ₩212,140 | +1.22% | 489.1만 |
|---|
| 2026.06.03 | ₩211,059 | ₩219,906 | ₩207,670 | ₩213,981 | +1.38% | 361.8만 |
|---|
| 2026.06.02 | ₩202,812 | ₩217,838 | ₩200,838 | ₩213,928 | +5.48% | 419.1만 |
|---|
| 2026.06.01 | ₩199,717 | ₩208,577 | ₩199,717 | ₩205,508 | +2.90% | 398.2만 |
|---|
| 2026.05.29 | ₩193,085 | ₩199,984 | ₩191,163 | ₩199,543 | +3.34% | 565.4만 |
|---|
| 2026.05.28 | ₩195,527 | ₩196,701 | ₩189,695 | ₩190,990 | -2.32% | 421.8만 |
|---|
| 2026.05.27 | ₩198,195 | ₩198,195 | ₩189,068 | ₩192,724 | -2.76% | 417.5만 |
|---|
| 2026.05.26 | ₩198,089 | ₩200,344 | ₩192,044 | ₩197,768 | -0.16% | 366.2만 |
|---|
| 2026.05.22 | ₩195,513 | ₩197,595 | ₩194,166 | ₩196,461 | +0.48% | 373.6만 |
|---|
| 2026.05.21 | ₩189,562 | ₩195,900 | ₩189,562 | ₩195,140 | +2.94% | 457만 |
|---|
| 2026.05.20 | ₩186,813 | ₩192,298 | ₩184,278 | ₩191,550 | +2.54% | 1800.1만 |
|---|
| 2026.05.19 | ₩190,496 | ₩197,061 | ₩187,320 | ₩188,601 | -0.99% | 1398.7만 |
|---|
| 2026.05.18 | ₩203,773 | ₩204,160 | ₩198,155 | ₩201,184 | -1.27% | 309.3만 |
|---|
| 2026.05.15 | ₩204,854 | ₩208,163 | ₩199,076 | ₩201,331 | -1.72% | 415.6만 |
|---|
| 2026.05.14 | ₩209,338 | ₩212,220 | ₩204,974 | ₩207,723 | -0.77% | 407.9만 |
|---|
| 2026.05.13 | ₩205,495 | ₩220,773 | ₩202,652 | ₩215,022 | +4.64% | 1093.2만 |
|---|
| 2026.05.12 | ₩203,426 | ₩205,495 | ₩192,885 | ₩199,570 | -1.90% | 655.2만 |
|---|
| 2026.05.11 | ₩198,823 | ₩208,590 | ₩196,167 | ₩204,173 | +2.69% | 987.4만 |
|---|
| 2026.05.08 | ₩194,086 | ₩199,837 | ₩177,272 | ₩197,101 | +1.55% | 2149.3만 |
|---|
| 2026.05.07 | ₩154,962 | ₩156,763 | ₩149,037 | ₩155,709 | +0.48% | 1059.5만 |
|---|
| 2026.05.06 | ₩157,163 | ₩163,115 | ₩154,041 | ₩162,781 | +3.57% | 597.9만 |
|---|
| 2026.05.05 | ₩145,047 | ₩157,670 | ₩143,139 | ₩157,377 | +8.50% | 861.3만 |
|---|
| 2026.05.04 | ₩139,162 | ₩143,659 | ₩138,882 | ₩141,151 | +1.43% | 313.1만 |
|---|
| 2026.05.01 | ₩137,881 | ₩139,950 | ₩135,680 | ₩138,602 | +0.52% | 287.5만 |
|---|
| 2026.04.30 | ₩131,863 | ₩137,761 | ₩131,383 | ₩137,414 | +4.21% | 527.8만 |
|---|
| 2026.04.29 | ₩127,153 | ₩134,119 | ₩126,099 | ₩133,171 | +4.73% | 368.4만 |
|---|
| 2026.04.28 | ₩129,368 | ₩130,102 | ₩126,433 | ₩127,340 | -1.57% | 278.5만 |
|---|
| 2026.04.27 | ₩127,100 | ₩128,381 | ₩124,805 | ₩128,007 | +0.71% | 218.5만 |
|---|
| 2026.04.24 | ₩129,208 | ₩130,089 | ₩126,326 | ₩127,100 | -1.63% | 359.2만 |
|---|
| 2026.04.23 | ₩129,021 | ₩129,021 | ₩124,778 | ₩128,341 | -0.53% | 314.4만 |
|---|
| 2026.04.22 | ₩132,571 | ₩132,717 | ₩128,848 | ₩129,582 | -2.25% | 278.7만 |
|---|
| 2026.04.21 | ₩130,729 | ₩132,691 | ₩127,794 | ₩130,876 | +0.11% | 280.6만 |
|---|
| 2026.04.20 | ₩128,127 | ₩131,463 | ₩128,127 | ₩130,262 | +1.67% | 295.2만 |
|---|
| 2026.04.17 | ₩130,195 | ₩131,623 | ₩126,713 | ₩127,954 | -1.72% | 506.6만 |
|---|
| 2026.04.16 | ₩121,762 | ₩130,542 | ₩121,642 | ₩129,181 | +6.09% | 663.3만 |
|---|
| 2026.04.15 | ₩119,827 | ₩123,937 | ₩119,827 | ₩120,601 | +0.65% | 495.9만 |
|---|
| 2026.04.14 | ₩127,807 | ₩128,234 | ₩118,093 | ₩118,546 | -7.25% | 871.4만 |
|---|
| 2026.04.13 | ₩122,563 | ₩130,556 | ₩122,283 | ₩126,686 | +3.36% | 628.3만 |
|---|
| 2026.04.10 | ₩146,301 | ₩146,502 | ₩120,841 | ₩121,896 | -16.68% | 1427.1만 |
|---|
| 2026.04.09 | ₩153,734 | ₩153,787 | ₩142,619 | ₩146,261 | -4.86% | 541.1만 |
|---|
| 2026.04.08 | ₩155,122 | ₩156,589 | ₩151,052 | ₩154,788 | -0.22% | 563.7만 |
|---|
| 2026.04.07 | ₩153,307 | ₩155,135 | ₩150,211 | ₩151,973 | -0.87% | 358.5만 |
|---|
| 2026.04.06 | ₩156,336 | ₩157,684 | ₩150,665 | ₩152,920 | -2.19% | 401.8만 |
|---|
| 2026.04.02 | ₩150,385 | ₩157,484 | ₩149,611 | ₩157,457 | +4.70% | 411.6만 |
|---|
| 2026.04.01 | ₩154,775 | ₩156,976 | ₩153,440 | ₩154,454 | -0.21% | 326.9만 |
|---|
| 2026.03.31 | ₩147,676 | ₩155,308 | ₩146,795 | ₩153,254 | +3.78% | 380.4만 |
|---|
| 2026.03.30 | ₩154,054 | ₩155,082 | ₩145,034 | ₩147,075 | -4.53% | 404.1만 |
|---|
| 2026.03.27 | ₩154,441 | ₩154,868 | ₩149,330 | ₩152,787 | -1.07% | 446.1만 |
|---|
| 2026.03.26 | ₩157,977 | ₩161,620 | ₩154,855 | ₩156,456 | -0.96% | 534.7만 |
|---|
| 2026.03.25 | ₩154,588 | ₩160,913 | ₩154,254 | ₩158,991 | +2.85% | 678.3만 |
|---|
| 2026.03.24 | ₩150,985 | ₩154,308 | ₩149,864 | ₩152,787 | +1.19% | 451.5만 |
|---|
| 2026.03.23 | ₩147,449 | ₩153,721 | ₩146,115 | ₩152,693 | +3.56% | 591.4만 |
|---|
| 2026.03.20 | ₩147,529 | ₩149,264 | ₩145,194 | ₩147,422 | -0.07% | 1311.8만 |
|---|
| 2026.03.19 | ₩145,154 | ₩147,382 | ₩141,538 | ₩146,782 | +1.12% | 412.9만 |
|---|
| 2026.03.18 | ₩140,750 | ₩150,531 | ₩140,363 | ₩145,261 | +3.20% | 517.5만 |
|---|
| 2026.03.17 | ₩141,965 | ₩142,779 | ₩138,242 | ₩141,231 | -0.52% | 368.2만 |
|---|
| 2026.03.16 | ₩143,993 | ₩144,380 | ₩139,509 | ₩140,697 | -2.29% | 475.8만 |
|---|
| 2026.03.13 | ₩140,951 | ₩146,195 | ₩140,857 | ₩143,673 | +1.93% | 342.3만 |
|---|
| 2026.03.12 | ₩140,764 | ₩144,714 | ₩139,269 | ₩140,737 | -0.02% | 361만 |
|---|
| 2026.03.11 | ₩138,562 | ₩144,647 | ₩137,908 | ₩142,071 | +2.53% | 478.7만 |
|---|
| 2026.03.10 | ₩135,506 | ₩141,551 | ₩133,985 | ₩139,443 | +2.90% | 381.5만 |
|---|
| 2026.03.09 | ₩131,543 | ₩137,535 | ₩131,423 | ₩136,254 | +3.58% | 288.3만 |
|---|
| 2026.03.06 | ₩133,411 | ₩134,492 | ₩129,408 | ₩133,291 | -0.09% | 280.5만 |
|---|
| 2026.03.05 | ₩136,294 | ₩139,483 | ₩133,598 | ₩134,772 | -1.12% | 278.2만 |
|---|
| 2026.03.04 | ₩136,107 | ₩137,735 | ₩133,812 | ₩137,414 | +0.96% | 281.4만 |
|---|
| 2026.03.03 | ₩127,580 | ₩138,402 | ₩127,260 | ₩136,214 | +6.77% | 531만 |
|---|
| 2026.03.02 | ₩129,315 | ₩131,917 | ₩128,874 | ₩130,289 | +0.75% | 456.4만 |
|---|
| 2026.02.27 | ₩131,770 | ₩132,784 | ₩129,328 | ₩131,290 | -0.36% | 471.6만 |
|---|
| 2026.02.26 | ₩132,704 | ₩134,305 | ₩131,036 | ₩133,305 | +0.45% | 290.5만 |
|---|
| 2026.02.25 | ₩134,706 | ₩135,146 | ₩130,542 | ₩133,491 | -0.90% | 317.9만 |
|---|
| 2026.02.24 | ₩131,650 | ₩138,642 | ₩130,769 | ₩133,611 | +1.49% | 538.3만 |
|---|
| 2026.02.23 | ₩125,098 | ₩133,038 | ₩123,670 | ₩131,783 | +5.34% | 764.4만 |
|---|
| 2026.02.20 | ₩133,091 | ₩136,107 | ₩124,805 | ₩125,659 | -5.58% | 1578만 |
|---|
| 2026.02.19 | ₩144,447 | ₩146,475 | ₩142,779 | ₩146,235 | +1.24% | 740.3만 |
|---|
| 2026.02.18 | ₩144,447 | ₩147,369 | ₩141,551 | ₩145,861 | +0.98% | 348.3만 |
|---|
| 2026.02.17 | ₩147,556 | ₩148,730 | ₩142,445 | ₩144,673 | -1.95% | 469.9만 |
|---|
| 2026.02.13 | ₩139,429 | ₩151,452 | ₩137,268 | ₩149,130 | +6.96% | 733.4만 |
|---|
| 2026.02.12 | ₩131,770 | ₩142,512 | ₩131,770 | ₩139,589 | +5.93% | 1096.1만 |
|---|
| 2026.02.11 | ₩132,117 | ₩132,117 | ₩126,086 | ₩126,499 | -4.25% | 412.2만 |
|---|
| 2026.02.10 | ₩126,352 | ₩127,820 | ₩125,432 | ₩125,965 | -0.31% | 249.3만 |
|---|
| 2026.02.09 | ₩126,779 | ₩127,500 | ₩123,177 | ₩126,392 | -0.31% | 226.8만 |
|---|
| 2026.02.06 | ₩123,524 | ₩127,100 | ₩123,430 | ₩126,873 | +2.71% | 332.6만 |
|---|
| 2026.02.05 | ₩122,509 | ₩124,551 | ₩121,602 | ₩122,082 | -0.35% | 333.1만 |
|---|
| 2026.02.04 | ₩122,349 | ₩125,619 | ₩121,268 | ₩122,656 | +0.25% | 321.5만 |
|---|
| 2026.02.03 | ₩128,287 | ₩130,756 | ₩121,669 | ₩122,483 | -4.52% | 361.8만 |
|---|
| 2026.02.02 | ₩128,568 | ₩130,449 | ₩127,327 | ₩128,941 | +0.29% | 243.9만 |
|---|
| 2026.01.30 | ₩131,743 | ₩132,437 | ₩128,020 | ₩129,635 | -1.60% | 298.4만 |
|---|
| 2026.01.29 | ₩135,907 | ₩136,107 | ₩131,383 | ₩132,571 | -2.45% | 386.3만 |
|---|
| 2026.01.28 | ₩138,122 | ₩138,722 | ₩135,573 | ₩136,240 | -1.36% | 446.2만 |
|---|
| 2026.01.27 | ₩135,973 | ₩140,083 | ₩135,333 | ₩137,788 | +1.33% | 801.3만 |
|---|
| 2026.01.26 | ₩128,514 | ₩132,357 | ₩128,034 | ₩131,650 | +2.44% | 414.2만 |
|---|
| 2026.01.23 | ₩128,808 | ₩129,422 | ₩126,619 | ₩126,873 | -1.50% | 293.4만 |
|---|
| 2026.01.22 | ₩125,979 | ₩130,195 | ₩125,458 | ₩129,475 | +2.78% | 418.4만 |
|---|
| 2026.01.21 | ₩120,161 | ₩125,779 | ₩119,907 | ₩125,058 | +4.08% | 332.7만 |
|---|
| 2026.01.20 | ₩122,870 | ₩123,804 | ₩119,067 | ₩119,560 | -2.69% | 333.6만 |
|---|
| 2026.01.16 | ₩124,284 | ₩126,819 | ₩123,524 | ₩124,751 | +0.38% | 408.1만 |
|---|
| 2026.01.15 | ₩120,922 | ₩122,389 | ₩119,761 | ₩122,136 | +1.00% | 326만 |
|---|
| 2026.01.14 | ₩118,693 | ₩122,082 | ₩118,226 | ₩120,962 | +1.91% | 241.8만 |
|---|
| 2026.01.13 | ₩122,096 | ₩122,469 | ₩117,906 | ₩118,573 | -2.89% | 302.4만 |
|---|
| 2026.01.12 | ₩125,085 | ₩125,352 | ₩121,188 | ₩121,789 | -2.63% | 671.9만 |
|---|
| 2026.01.09 | ₩114,997 | ₩118,106 | ₩114,463 | ₩117,586 | +2.25% | 305.3만 |
|---|
| 2026.01.08 | ₩116,398 | ₩117,025 | ₩113,916 | ₩114,370 | -1.74% | 304.5만 |
|---|
| 2026.01.07 | ₩117,626 | ₩118,907 | ₩116,385 | ₩117,666 | +0.03% | 230.4만 |
|---|
| 2026.01.06 | ₩114,143 | ₩118,573 | ₩114,143 | ₩118,413 | +3.74% | 192.5만 |
|---|
| 2026.01.05 | ₩113,502 | ₩116,625 | ₩113,489 | ₩114,637 | +1.00% | 143.4만 |
|---|
| 2026.01.02 | ₩116,491 | ₩116,785 | ₩112,808 | ₩113,556 | -2.52% | 163.9만 |
|---|
| 2025.12.31 | ₩117,025 | ₩117,692 | ₩116,371 | ₩116,425 | -0.51% | 116.3만 |
|---|
| 2025.12.30 | ₩117,532 | ₩118,199 | ₩117,212 | ₩117,385 | -0.12% | 151만 |
|---|
| 2025.12.29 | ₩117,465 | ₩118,720 | ₩117,199 | ₩117,746 | +0.24% | 154.1만 |
|---|
| 2025.12.26 | ₩118,053 | ₩118,613 | ₩117,532 | ₩117,986 | -0.06% | 139.8만 |
|---|
| 2025.12.24 | ₩118,867 | ₩119,294 | ₩118,066 | ₩118,520 | -0.29% | 81.3만 |
|---|
| 2025.12.23 | ₩119,907 | ₩119,961 | ₩118,239 | ₩119,067 | -0.70% | 174.8만 |
|---|
| 2025.12.22 | ₩119,013 | ₩121,108 | ₩118,453 | ₩120,241 | +1.03% | 174.4만 |
|---|
| 2025.12.19 | ₩117,959 | ₩119,761 | ₩117,826 | ₩119,053 | +0.93% | 537.5만 |
|---|
| 2025.12.18 | ₩117,599 | ₩118,640 | ₩116,238 | ₩118,079 | +0.41% | 193.5만 |
|---|
| 2025.12.17 | ₩116,838 | ₩119,214 | ₩116,291 | ₩116,825 | -0.01% | 212.2만 |
|---|
| 2025.12.16 | ₩115,691 | ₩117,319 | ₩114,490 | ₩117,078 | +1.20% | 218.8만 |
|---|
| 2025.12.15 | ₩117,465 | ₩120,148 | ₩113,836 | ₩115,464 | -1.70% | 375만 |
|---|
| 2025.12.12 | ₩114,623 | ₩115,931 | ₩113,943 | ₩114,597 | -0.02% | 215.1만 |
|---|
| 2025.12.11 | ₩115,264 | ₩116,451 | ₩113,622 | ₩114,023 | -1.08% | 178.4만 |
|---|
| 2025.12.10 | ₩114,170 | ₩115,797 | ₩113,729 | ₩115,357 | +1.04% | 221.5만 |
|---|
| 2025.12.09 | ₩112,942 | ₩115,744 | ₩112,168 | ₩114,303 | +1.21% | 264.9만 |
|---|
| 2025.12.08 | ₩111,394 | ₩114,356 | ₩111,394 | ₩113,849 | +2.20% | 231.4만 |
|---|
| 2025.12.05 | ₩115,557 | ₩116,091 | ₩110,353 | ₩111,407 | -3.59% | 306.9만 |
|---|
| 2025.12.04 | ₩117,185 | ₩117,586 | ₩115,157 | ₩115,557 | -1.39% | 219.9만 |
|---|
| 2025.12.03 | ₩115,864 | ₩118,053 | ₩115,597 | ₩117,385 | +1.31% | 233.7만 |
|---|
| 2025.12.02 | ₩117,425 | ₩117,692 | ₩114,837 | ₩115,864 | -1.33% | 281.5만 |
|---|
| 2025.12.01 | ₩119,280 | ₩119,334 | ₩116,825 | ₩117,038 | -1.88% | 320.1만 |
|---|
| 2025.11.28 | ₩119,387 | ₩120,001 | ₩119,214 | ₩119,454 | +0.06% | 135.1만 |
|---|
| 2025.11.26 | ₩120,908 | ₩121,108 | ₩119,254 | ₩119,360 | -1.28% | 291.8만 |
|---|
| 2025.11.25 | ₩118,093 | ₩121,442 | ₩116,531 | ₩121,042 | +2.50% | 362.2만 |
|---|
| 2025.11.24 | ₩118,279 | ₩120,027 | ₩116,585 | ₩117,879 | -0.34% | 1956.7만 |
|---|
| 2025.11.21 | ₩117,199 | ₩120,414 | ₩116,425 | ₩118,773 | +1.34% | 366.3만 |
|---|
| 2025.11.20 | ₩116,958 | ₩118,947 | ₩115,757 | ₩116,598 | -0.31% | 336.7만 |
|---|
| 2025.11.19 | ₩116,932 | ₩117,626 | ₩115,024 | ₩115,451 | -1.27% | 399.4만 |
|---|
| 2025.11.18 | ₩116,491 | ₩118,440 | ₩114,757 | ₩117,078 | +0.50% | 368.2만 |
|---|
| 2025.11.17 | ₩117,092 | ₩118,600 | ₩115,904 | ₩116,918 | -0.15% | 393.6만 |
|---|
| 2025.11.14 | ₩116,651 | ₩118,426 | ₩116,104 | ₩116,318 | -0.29% | 371.6만 |
|---|
| 2025.11.13 | ₩120,054 | ₩122,563 | ₩117,692 | ₩118,319 | -1.44% | 359.7만 |
|---|
| 2025.11.12 | ₩120,922 | ₩122,443 | ₩119,267 | ₩120,228 | -0.57% | 379.3만 |
|---|
| 2025.11.11 | ₩116,038 | ₩122,763 | ₩115,170 | ₩120,908 | +4.20% | 559.6만 |
|---|
| 2025.11.10 | ₩111,834 | ₩118,053 | ₩110,754 | ₩116,251 | +3.95% | 597.5만 |
|---|
| 2025.11.07 | ₩105,283 | ₩115,064 | ₩102,414 | ₩111,741 | +6.13% | 962.9만 |
|---|
| 2025.11.06 | ₩98,424 | ₩98,584 | ₩95,982 | ₩97,410 | -1.03% | 334.9만 |
|---|
| 2025.11.05 | ₩96,916 | ₩98,144 | ₩95,635 | ₩97,383 | +0.48% | 318.5만 |
|---|
| 2025.11.04 | ₩98,677 | ₩98,918 | ₩94,501 | ₩96,035 | -2.68% | 262.6만 |
|---|
| 2025.11.03 | ₩100,359 | ₩100,546 | ₩98,491 | ₩99,451 | -0.90% | 214.9만 |
|---|
| 2025.10.31 | ₩98,504 | ₩100,732 | ₩98,317 | ₩100,212 | +1.73% | 162.4만 |
|---|
| 2025.10.30 | ₩97,223 | ₩100,345 | ₩97,089 | ₩98,651 | +1.47% | 162.6만 |
|---|
| 2025.10.29 | ₩101,360 | ₩101,373 | ₩97,303 | ₩97,423 | -3.88% | 175.5만 |
|---|
| 2025.10.28 | ₩100,612 | ₩101,626 | ₩99,958 | ₩101,079 | +0.46% | 199.9만 |
|---|
| 2025.10.27 | ₩100,746 | ₩101,520 | ₩100,479 | ₩100,732 | -0.01% | 124.6만 |
|---|
| 2025.10.24 | ₩100,479 | ₩101,173 | ₩99,758 | ₩100,145 | -0.33% | 156.7만 |
|---|
| 2025.10.23 | ₩99,798 | ₩100,079 | ₩99,011 | ₩99,558 | -0.24% | 102.1만 |
|---|
| 2025.10.22 | ₩100,906 | ₩101,960 | ₩99,144 | ₩99,692 | -1.20% | 141.1만 |
|---|
| 2025.10.21 | ₩99,078 | ₩102,107 | ₩98,811 | ₩101,586 | +2.53% | 155.6만 |
|---|
| 2025.10.20 | ₩97,343 | ₩99,171 | ₩97,343 | ₩99,078 | +1.78% | 139.3만 |
|---|
| 2025.10.17 | ₩97,036 | ₩97,970 | ₩96,449 | ₩97,223 | +0.19% | 274.6만 |
|---|
| 2025.10.16 | ₩99,011 | ₩99,678 | ₩96,596 | ₩97,356 | -1.67% | 147.4만 |
|---|
| 2025.10.15 | ₩99,184 | ₩99,465 | ₩97,610 | ₩98,304 | -0.89% | 133.3만 |
|---|
| 2025.10.14 | ₩97,103 | ₩99,224 | ₩96,689 | ₩98,864 | +1.81% | 142.4만 |
|---|
| 2025.10.13 | ₩98,918 | ₩99,438 | ₩97,717 | ₩98,477 | -0.45% | 178.9만 |
|---|
| 2025.10.10 | ₩101,013 | ₩101,787 | ₩97,597 | ₩97,730 | -3.25% | 168.4만 |
|---|