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 | ₩136,923 | ₩146,617 | ₩135,746 | ₩143,007 | +4.44% | 579.6만 |
| 2026.10.08 | ₩139,196 | ₩139,424 | ₩132,778 | ₩134,917 | -3.07% | 505.2만 |
| 2026.10.07 | ₩143,315 | ₩143,903 | ₩138,996 | ₩139,878 | -2.40% | 387.5만 |
| 2026.10.06 | ₩146,417 | ₩149,225 | ₩143,756 | ₩145,240 | -0.80% | 280.4만 |
| 2026.10.05 | ₩145,574 | ₩146,470 | ₩142,098 | ₩144,398 | -0.81% | 362만 |
| 2026.10.02 | ₩145,414 | ₩151,271 | ₩145,080 | ₩145,641 | +0.16% | 503.9만 |
| 2026.10.01 | ₩143,288 | ₩144,545 | ₩139,063 | ₩142,980 | -0.21% | 559만 |
| 2026.09.30 | ₩145,534 | ₩151,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,205 |
| -2.29% |
| 627.9만 |
| 2026.09.29 | ₩148,128 | ₩148,998 | ₩141,403 | ₩145,013 | -2.10% | 605.2만 |
|---|
| 2026.09.28 | ₩150,896 | ₩153,905 | ₩145,481 | ₩145,735 | -3.42% | 824.3만 |
|---|
| 2026.09.25 | ₩167,450 | ₩171,769 | ₩152,220 | ₩152,354 | -9.02% | 3194.7만 |
|---|
| 2026.09.24 | ₩156,098 | ₩157,783 | ₩147,500 | ₩147,634 | -5.42% | 705.8만 |
|---|
| 2026.09.23 | ₩156,887 | ₩159,761 | ₩152,113 | ₩158,371 | +0.95% | 391.9만 |
|---|
| 2026.09.22 | ₩157,609 | ₩164,187 | ₩155,242 | ₩158,237 | +0.40% | 467.1만 |
|---|
| 2026.09.21 | ₩141,790 | ₩157,221 | ₩140,935 | ₩156,994 | +10.72% | 470.3만 |
|---|
| 2026.09.18 | ₩143,408 | ₩143,408 | ₩137,204 | ₩139,758 | -2.55% | 481.7만 |
|---|
| 2026.09.17 | ₩140,480 | ₩146,885 | ₩139,477 | ₩143,181 | +1.92% | 286만 |
|---|
| 2026.09.16 | ₩140,921 | ₩143,422 | ₩138,728 | ₩139,704 | -0.86% | 250.3만 |
|---|
| 2026.09.15 | ₩141,242 | ₩143,636 | ₩138,969 | ₩140,935 | -0.22% | 282.6만 |
|---|
| 2026.09.14 | ₩140,975 | ₩144,224 | ₩137,057 | ₩141,162 | +0.13% | 458.5만 |
|---|
| 2026.09.11 | ₩143,916 | ₩148,075 | ₩142,151 | ₩142,793 | -0.78% | 368.8만 |
|---|
| 2026.09.10 | ₩145,855 | ₩148,663 | ₩142,579 | ₩143,248 | -1.79% | 292.9만 |
|---|
| 2026.09.09 | ₩145,427 | ₩150,776 | ₩144,318 | ₩148,088 | +1.83% | 456.7만 |
|---|
| 2026.09.08 | ₩137,311 | ₩144,558 | ₩134,744 | ₩141,215 | +2.84% | 376.7만 |
|---|
| 2026.09.04 | ₩140,400 | ₩142,405 | ₩139,063 | ₩140,694 | +0.21% | 175.8만 |
|---|
| 2026.09.03 | ₩140,961 | ₩142,486 | ₩137,124 | ₩142,405 | +1.02% | 335.1만 |
|---|
| 2026.09.02 | ₩141,737 | ₩142,191 | ₩139,076 | ₩140,520 | -0.86% | 217.2만 |
|---|
| 2026.09.01 | ₩145,641 | ₩147,072 | ₩141,443 | ₩142,352 | -2.26% | 270.1만 |
|---|
| 2026.08.31 | ₩143,154 | ₩146,671 | ₩143,114 | ₩145,240 | +1.46% | 240.3만 |
|---|
| 2026.08.28 | ₩148,302 | ₩150,295 | ₩142,914 | ₩143,702 | -3.10% | 258.3만 |
|---|
| 2026.08.27 | ₩146,751 | ₩149,559 | ₩145,508 | ₩148,743 | +1.36% | 304.2만 |
|---|
| 2026.08.26 | ₩141,148 | ₩146,457 | ₩140,961 | ₩144,491 | +2.37% | 337.5만 |
|---|
| 2026.08.25 | ₩141,737 | ₩143,435 | ₩139,156 | ₩141,389 | -0.25% | 297.8만 |
|---|
| 2026.08.24 | ₩147,085 | ₩147,085 | ₩140,667 | ₩141,282 | -3.95% | 275.9만 |
|---|
| 2026.08.21 | ₩147,433 | ₩150,442 | ₩146,537 | ₩147,647 | +0.15% | 301.2만 |
|---|
| 2026.08.20 | ₩150,014 | ₩150,722 | ₩146,403 | ₩147,206 | -1.87% | 211.9만 |
|---|
| 2026.08.19 | ₩154,841 | ₩156,178 | ₩147,567 | ₩150,883 | -2.56% | 387.4만 |
|---|
| 2026.08.18 | ₩162,449 | ₩165,525 | ₩153,918 | ₩154,039 | -5.18% | 340.7만 |
|---|
| 2026.08.17 | ₩166,554 | ₩167,918 | ₩162,556 | ₩164,428 | -1.28% | 249.2만 |
|---|
| 2026.08.14 | ₩168,480 | ₩169,456 | ₩165,725 | ₩167,129 | -0.80% | 217.7만 |
|---|
| 2026.08.13 | ₩167,036 | ₩169,870 | ₩164,883 | ₩167,530 | +0.30% | 308.6만 |
|---|
| 2026.08.12 | ₩157,114 | ₩167,022 | ₩156,512 | ₩164,174 | +4.49% | 350만 |
|---|
| 2026.08.11 | ₩157,796 | ₩159,400 | ₩155,483 | ₩156,004 | -1.14% | 234만 |
|---|
| 2026.08.10 | ₩143,569 | ₩160,644 | ₩143,502 | ₩157,315 | +9.57% | 610.6만 |
|---|
| 2026.08.07 | ₩165,805 | ₩167,878 | ₩147,112 | ₩147,807 | -10.85% | 814.7만 |
|---|
| 2026.08.06 | ₩155,911 | ₩161,593 | ₩155,456 | ₩158,518 | +1.67% | 550.6만 |
|---|
| 2026.08.05 | ₩164,468 | ₩166,554 | ₩162,289 | ₩163,492 | -0.59% | 333만 |
|---|
| 2026.08.04 | ₩158,825 | ₩165,284 | ₩158,050 | ₩164,936 | +3.85% | 428.4만 |
|---|
| 2026.08.03 | ₩153,771 | ₩158,732 | ₩152,434 | ₩157,622 | +2.50% | 319.4만 |
|---|
| 2026.07.31 | ₩154,426 | ₩155,951 | ₩150,428 | ₩154,012 | -0.27% | 289.3만 |
|---|
| 2026.07.30 | ₩145,213 | ₩152,996 | ₩144,665 | ₩152,100 | +4.74% | 304.6만 |
|---|
| 2026.07.29 | ₩149,359 | ₩150,415 | ₩143,221 | ₩143,622 | -3.84% | 303.4만 |
|---|
| 2026.07.28 | ₩149,425 | ₩151,324 | ₩144,304 | ₩149,479 | +0.04% | 299.5만 |
|---|
| 2026.07.27 | ₩156,445 | ₩157,542 | ₩148,182 | ₩150,896 | -3.55% | 288.5만 |
|---|
| 2026.07.24 | ₩157,154 | ₩159,227 | ₩154,092 | ₩154,266 | -1.84% | 309.7만 |
|---|
| 2026.07.23 | ₩165,966 | ₩168,172 | ₩156,860 | ₩156,940 | -5.44% | 326.5만 |
|---|
| 2026.07.22 | ₩165,926 | ₩170,111 | ₩163,773 | ₩166,207 | +0.17% | 328.7만 |
|---|
| 2026.07.21 | ₩165,511 | ₩170,485 | ₩164,696 | ₩167,022 | +0.91% | 504.5만 |
|---|
| 2026.07.20 | ₩161,032 | ₩167,209 | ₩159,788 | ₩164,642 | +2.24% | 421.8만 |
|---|
| 2026.07.17 | ₩156,111 | ₩162,342 | ₩155,028 | ₩160,711 | +2.95% | 349.9만 |
|---|
| 2026.07.16 | ₩161,259 | ₩163,131 | ₩158,077 | ₩158,866 | -1.48% | 196.9만 |
|---|
| 2026.07.15 | ₩169,509 | ₩171,087 | ₩157,783 | ₩160,470 | -5.33% | 293.3만 |
|---|
| 2026.07.14 | ₩166,955 | ₩170,699 | ₩166,126 | ₩168,627 | +1.00% | 275.2만 |
|---|
| 2026.07.13 | ₩168,159 | ₩170,846 | ₩165,578 | ₩167,316 | -0.50% | 253만 |
|---|
| 2026.07.10 | ₩174,069 | ₩175,272 | ₩167,517 | ₩168,734 | -3.06% | 303.9만 |
|---|
| 2026.07.09 | ₩167,544 | ₩174,550 | ₩166,474 | ₩173,186 | +3.37% | 496.4만 |
|---|
| 2026.07.08 | ₩152,140 | ₩170,285 | ₩152,140 | ₩169,242 | +11.24% | 700.8만 |
|---|
| 2026.07.07 | ₩157,809 | ₩159,066 | ₩151,859 | ₩152,929 | -3.09% | 401.8만 |
|---|
| 2026.07.06 | ₩150,870 | ₩155,884 | ₩150,161 | ₩150,736 | -0.09% | 301.8만 |
|---|
| 2026.07.02 | ₩149,466 | ₩153,972 | ₩146,484 | ₩151,324 | +1.24% | 409.1만 |
|---|
| 2026.07.01 | ₩156,793 | ₩158,251 | ₩150,228 | ₩150,843 | -3.79% | 423.6만 |
|---|
| 2026.06.30 | ₩153,156 | ₩159,414 | ₩152,742 | ₩158,063 | +3.20% | 392.2만 |
|---|
| 2026.06.29 | ₩154,186 | ₩154,413 | ₩150,722 | ₩152,167 | -1.31% | 278만 |
|---|
| 2026.06.26 | ₩150,442 | ₩153,704 | ₩145,534 | ₩151,485 | +0.69% | 442.7만 |
|---|
| 2026.06.25 | ₩162,556 | ₩162,556 | ₩150,014 | ₩150,950 | -7.14% | 459.2만 |
|---|
| 2026.06.24 | ₩159,454 | ₩163,171 | ₩157,943 | ₩159,761 | +0.19% | 613.4만 |
|---|
| 2026.06.23 | ₩160,056 | ₩164,856 | ₩159,387 | ₩160,283 | +0.14% | 288.6만 |
|---|
| 2026.06.22 | ₩167,009 | ₩167,009 | ₩159,093 | ₩161,446 | -3.33% | 449.1만 |
|---|
| 2026.06.18 | ₩172,852 | ₩173,828 | ₩164,147 | ₩167,022 | -3.37% | 646.8만 |
|---|
| 2026.06.17 | ₩176,904 | ₩178,588 | ₩170,472 | ₩170,967 | -3.36% | 343.9만 |
|---|
| 2026.06.16 | ₩178,963 | ₩184,432 | ₩176,302 | ₩176,917 | -1.14% | 240.2만 |
|---|
| 2026.06.15 | ₩181,129 | ₩182,988 | ₩178,000 | ₩179,444 | -0.93% | 285.2만 |
|---|
| 2026.06.12 | ₩178,508 | ₩180,006 | ₩173,975 | ₩178,508 | 0.00% | 266.2만 |
|---|
| 2026.06.11 | ₩173,788 | ₩177,332 | ₩170,472 | ₩177,118 | +1.92% | 393.5만 |
|---|
| 2026.06.10 | ₩179,912 | ₩186,972 | ₩172,932 | ₩173,788 | -3.40% | 476.5만 |
|---|
| 2026.06.09 | ₩189,874 | ₩190,984 | ₩177,278 | ₩184,271 | -2.95% | 452.6만 |
|---|
| 2026.06.08 | ₩199,688 | ₩201,052 | ₩188,925 | ₩189,700 | -5.00% | 542.8만 |
|---|
| 2026.06.05 | ₩210,680 | ₩211,335 | ₩197,616 | ₩199,662 | -5.23% | 302.4만 |
|---|
| 2026.06.04 | ₩210,025 | ₩215,119 | ₩206,856 | ₩212,579 | +1.22% | 489.1만 |
|---|
| 2026.06.03 | ₩211,495 | ₩220,361 | ₩208,099 | ₩214,424 | +1.38% | 361.8만 |
|---|
| 2026.06.02 | ₩203,232 | ₩218,288 | ₩201,253 | ₩214,370 | +5.48% | 419.1만 |
|---|
| 2026.06.01 | ₩200,130 | ₩209,008 | ₩200,130 | ₩205,933 | +2.90% | 398.2만 |
|---|
| 2026.05.29 | ₩193,484 | ₩200,397 | ₩191,559 | ₩199,956 | +3.34% | 565.4만 |
|---|
| 2026.05.28 | ₩195,931 | ₩197,108 | ₩190,088 | ₩191,385 | -2.32% | 421.8만 |
|---|
| 2026.05.27 | ₩198,605 | ₩198,605 | ₩189,459 | ₩193,123 | -2.76% | 417.5만 |
|---|
| 2026.05.26 | ₩198,498 | ₩200,758 | ₩192,441 | ₩198,178 | -0.16% | 366.2만 |
|---|
| 2026.05.22 | ₩195,918 | ₩198,004 | ₩194,567 | ₩196,867 | +0.48% | 373.6만 |
|---|
| 2026.05.21 | ₩189,954 | ₩196,306 | ₩189,954 | ₩195,543 | +2.94% | 457만 |
|---|
| 2026.05.20 | ₩187,200 | ₩192,695 | ₩184,659 | ₩191,946 | +2.54% | 1800.1만 |
|---|
| 2026.05.19 | ₩190,890 | ₩197,469 | ₩187,708 | ₩188,991 | -0.99% | 1398.7만 |
|---|
| 2026.05.18 | ₩204,195 | ₩204,582 | ₩198,565 | ₩201,601 | -1.27% | 309.3만 |
|---|
| 2026.05.15 | ₩205,278 | ₩208,594 | ₩199,488 | ₩201,748 | -1.72% | 415.6만 |
|---|
| 2026.05.14 | ₩209,771 | ₩212,659 | ₩205,398 | ₩208,153 | -0.77% | 407.9만 |
|---|
| 2026.05.13 | ₩205,920 | ₩221,230 | ₩203,071 | ₩215,467 | +4.64% | 1093.2만 |
|---|
| 2026.05.12 | ₩203,847 | ₩205,920 | ₩193,284 | ₩199,983 | -1.90% | 655.2만 |
|---|
| 2026.05.11 | ₩199,234 | ₩209,022 | ₩196,573 | ₩204,596 | +2.69% | 987.4만 |
|---|
| 2026.05.08 | ₩194,487 | ₩200,250 | ₩177,639 | ₩197,509 | +1.55% | 2149.3만 |
|---|
| 2026.05.07 | ₩155,282 | ₩157,087 | ₩149,345 | ₩156,031 | +0.48% | 1059.5만 |
|---|
| 2026.05.06 | ₩157,488 | ₩163,452 | ₩154,359 | ₩163,118 | +3.57% | 597.9만 |
|---|
| 2026.05.05 | ₩145,347 | ₩157,996 | ₩143,435 | ₩157,702 | +8.50% | 861.3만 |
|---|
| 2026.05.04 | ₩139,450 | ₩143,956 | ₩139,170 | ₩141,443 | +1.43% | 313.1만 |
|---|
| 2026.05.01 | ₩138,167 | ₩140,239 | ₩135,960 | ₩138,889 | +0.52% | 287.5만 |
|---|
| 2026.04.30 | ₩132,136 | ₩138,046 | ₩131,655 | ₩137,699 | +4.21% | 527.8만 |
|---|
| 2026.04.29 | ₩127,416 | ₩134,396 | ₩126,360 | ₩133,447 | +4.73% | 368.4만 |
|---|
| 2026.04.28 | ₩129,636 | ₩130,371 | ₩126,694 | ₩127,603 | -1.57% | 278.5만 |
|---|
| 2026.04.27 | ₩127,363 | ₩128,646 | ₩125,063 | ₩128,272 | +0.71% | 218.5만 |
|---|
| 2026.04.24 | ₩129,475 | ₩130,358 | ₩126,587 | ₩127,363 | -1.63% | 359.2만 |
|---|
| 2026.04.23 | ₩129,288 | ₩129,288 | ₩125,036 | ₩128,606 | -0.53% | 314.4만 |
|---|
| 2026.04.22 | ₩132,845 | ₩132,992 | ₩129,114 | ₩129,850 | -2.25% | 278.7만 |
|---|
| 2026.04.21 | ₩131,000 | ₩132,965 | ₩128,058 | ₩131,147 | +0.11% | 280.6만 |
|---|
| 2026.04.20 | ₩128,392 | ₩131,735 | ₩128,392 | ₩130,532 | +1.67% | 295.2만 |
|---|
| 2026.04.17 | ₩130,465 | ₩131,895 | ₩126,975 | ₩128,218 | -1.72% | 506.6만 |
|---|
| 2026.04.16 | ₩122,014 | ₩130,812 | ₩121,894 | ₩129,449 | +6.09% | 663.3만 |
|---|
| 2026.04.15 | ₩120,075 | ₩124,194 | ₩120,075 | ₩120,851 | +0.65% | 495.9만 |
|---|
| 2026.04.14 | ₩128,071 | ₩128,499 | ₩118,337 | ₩118,792 | -7.25% | 871.4만 |
|---|
| 2026.04.13 | ₩122,816 | ₩130,826 | ₩122,536 | ₩126,948 | +3.36% | 628.3만 |
|---|
| 2026.04.10 | ₩146,604 | ₩146,805 | ₩121,091 | ₩122,148 | -16.68% | 1427.1만 |
|---|
| 2026.04.09 | ₩154,052 | ₩154,105 | ₩142,914 | ₩146,564 | -4.86% | 541.1만 |
|---|
| 2026.04.08 | ₩155,443 | ₩156,913 | ₩151,364 | ₩155,108 | -0.22% | 563.7만 |
|---|
| 2026.04.07 | ₩153,624 | ₩155,456 | ₩150,522 | ₩152,287 | -0.87% | 358.5만 |
|---|
| 2026.04.06 | ₩156,659 | ₩158,010 | ₩150,976 | ₩153,236 | -2.19% | 401.8만 |
|---|
| 2026.04.02 | ₩150,696 | ₩157,809 | ₩149,920 | ₩157,783 | +4.70% | 411.6만 |
|---|
| 2026.04.01 | ₩155,095 | ₩157,301 | ₩153,758 | ₩154,774 | -0.21% | 326.9만 |
|---|
| 2026.03.31 | ₩147,981 | ₩155,630 | ₩147,099 | ₩153,571 | +3.78% | 380.4만 |
|---|
| 2026.03.30 | ₩154,373 | ₩155,402 | ₩145,334 | ₩147,380 | -4.53% | 404.1만 |
|---|
| 2026.03.27 | ₩154,761 | ₩155,188 | ₩149,639 | ₩153,103 | -1.07% | 446.1만 |
|---|
| 2026.03.26 | ₩158,304 | ₩161,954 | ₩155,175 | ₩156,780 | -0.96% | 534.7만 |
|---|
| 2026.03.25 | ₩154,908 | ₩161,246 | ₩154,573 | ₩159,320 | +2.85% | 678.3만 |
|---|
| 2026.03.24 | ₩151,297 | ₩154,627 | ₩150,174 | ₩153,103 | +1.19% | 451.5만 |
|---|
| 2026.03.23 | ₩147,754 | ₩154,039 | ₩146,417 | ₩153,009 | +3.56% | 591.4만 |
|---|
| 2026.03.20 | ₩147,834 | ₩149,572 | ₩145,494 | ₩147,727 | -0.07% | 1311.8만 |
|---|
| 2026.03.19 | ₩145,454 | ₩147,687 | ₩141,830 | ₩147,085 | +1.12% | 412.9만 |
|---|
| 2026.03.18 | ₩141,042 | ₩150,843 | ₩140,654 | ₩145,561 | +3.20% | 517.5만 |
|---|
| 2026.03.17 | ₩142,258 | ₩143,074 | ₩138,528 | ₩141,523 | -0.52% | 368.2만 |
|---|
| 2026.03.16 | ₩144,291 | ₩144,679 | ₩139,798 | ₩140,988 | -2.29% | 475.8만 |
|---|
| 2026.03.13 | ₩141,242 | ₩146,497 | ₩141,148 | ₩143,970 | +1.93% | 342.3만 |
|---|
| 2026.03.12 | ₩141,055 | ₩145,013 | ₩139,557 | ₩141,028 | -0.02% | 361만 |
|---|
| 2026.03.11 | ₩138,849 | ₩144,946 | ₩138,193 | ₩142,365 | +2.53% | 478.7만 |
|---|
| 2026.03.10 | ₩135,787 | ₩141,844 | ₩134,262 | ₩139,731 | +2.90% | 381.5만 |
|---|
| 2026.03.09 | ₩131,815 | ₩137,819 | ₩131,695 | ₩136,535 | +3.58% | 288.3만 |
|---|
| 2026.03.06 | ₩133,687 | ₩134,770 | ₩129,676 | ₩133,567 | -0.09% | 280.5만 |
|---|
| 2026.03.05 | ₩136,575 | ₩139,771 | ₩133,874 | ₩135,051 | -1.12% | 278.2만 |
|---|
| 2026.03.04 | ₩136,388 | ₩138,020 | ₩134,088 | ₩137,699 | +0.96% | 281.4만 |
|---|
| 2026.03.03 | ₩127,844 | ₩138,688 | ₩127,523 | ₩136,495 | +6.77% | 531만 |
|---|
| 2026.03.02 | ₩129,582 | ₩132,190 | ₩129,141 | ₩130,558 | +0.75% | 456.4만 |
|---|
| 2026.02.27 | ₩132,043 | ₩133,059 | ₩129,596 | ₩131,561 | -0.36% | 471.6만 |
|---|
| 2026.02.26 | ₩132,979 | ₩134,583 | ₩131,307 | ₩133,580 | +0.45% | 290.5만 |
|---|
| 2026.02.25 | ₩134,984 | ₩135,426 | ₩130,812 | ₩133,767 | -0.90% | 317.9만 |
|---|
| 2026.02.24 | ₩131,922 | ₩138,929 | ₩131,040 | ₩133,888 | +1.49% | 538.3만 |
|---|
| 2026.02.23 | ₩125,357 | ₩133,313 | ₩123,926 | ₩132,056 | +5.34% | 764.4만 |
|---|
| 2026.02.20 | ₩133,366 | ₩136,388 | ₩125,063 | ₩125,918 | -5.58% | 1578만 |
|---|
| 2026.02.19 | ₩144,745 | ₩146,778 | ₩143,074 | ₩146,537 | +1.24% | 740.3만 |
|---|
| 2026.02.18 | ₩144,745 | ₩147,674 | ₩141,844 | ₩146,163 | +0.98% | 348.3만 |
|---|
| 2026.02.17 | ₩147,861 | ₩149,038 | ₩142,740 | ₩144,973 | -1.95% | 469.9만 |
|---|
| 2026.02.13 | ₩139,718 | ₩151,765 | ₩137,552 | ₩149,439 | +6.96% | 733.4만 |
|---|
| 2026.02.12 | ₩132,043 | ₩142,807 | ₩132,043 | ₩139,878 | +5.93% | 1096.1만 |
|---|
| 2026.02.11 | ₩132,390 | ₩132,390 | ₩126,346 | ₩126,761 | -4.25% | 412.2만 |
|---|
| 2026.02.10 | ₩126,614 | ₩128,085 | ₩125,691 | ₩126,226 | -0.31% | 249.3만 |
|---|
| 2026.02.09 | ₩127,042 | ₩127,764 | ₩123,431 | ₩126,654 | -0.31% | 226.8만 |
|---|
| 2026.02.06 | ₩123,779 | ₩127,363 | ₩123,685 | ₩127,135 | +2.71% | 332.6만 |
|---|
| 2026.02.05 | ₩122,763 | ₩124,809 | ₩121,854 | ₩122,335 | -0.35% | 333.1만 |
|---|
| 2026.02.04 | ₩122,602 | ₩125,878 | ₩121,519 | ₩122,910 | +0.25% | 321.5만 |
|---|
| 2026.02.03 | ₩128,553 | ₩131,026 | ₩121,920 | ₩122,736 | -4.52% | 361.8만 |
|---|
| 2026.02.02 | ₩128,833 | ₩130,719 | ₩127,590 | ₩129,208 | +0.29% | 243.9만 |
|---|
| 2026.01.30 | ₩132,016 | ₩132,711 | ₩128,285 | ₩129,903 | -1.60% | 298.4만 |
|---|
| 2026.01.29 | ₩136,188 | ₩136,388 | ₩131,655 | ₩132,845 | -2.45% | 386.3만 |
|---|
| 2026.01.28 | ₩138,407 | ₩139,009 | ₩135,853 | ₩136,522 | -1.36% | 446.2만 |
|---|
| 2026.01.27 | ₩136,255 | ₩140,373 | ₩135,613 | ₩138,073 | +1.33% | 801.3만 |
|---|
| 2026.01.26 | ₩128,780 | ₩132,631 | ₩128,299 | ₩131,922 | +2.44% | 414.2만 |
|---|
| 2026.01.23 | ₩129,074 | ₩129,689 | ₩126,881 | ₩127,135 | -1.50% | 293.4만 |
|---|
| 2026.01.22 | ₩126,239 | ₩130,465 | ₩125,718 | ₩129,743 | +2.78% | 418.4만 |
|---|
| 2026.01.21 | ₩120,409 | ₩126,039 | ₩120,155 | ₩125,317 | +4.08% | 332.7만 |
|---|
| 2026.01.20 | ₩123,124 | ₩124,060 | ₩119,313 | ₩119,808 | -2.69% | 333.6만 |
|---|
| 2026.01.16 | ₩124,541 | ₩127,082 | ₩123,779 | ₩125,009 | +0.38% | 408.1만 |
|---|
| 2026.01.15 | ₩121,172 | ₩122,642 | ₩120,008 | ₩122,388 | +1.00% | 326만 |
|---|
| 2026.01.14 | ₩118,939 | ₩122,335 | ₩118,471 | ₩121,212 | +1.91% | 241.8만 |
|---|
| 2026.01.13 | ₩122,348 | ₩122,723 | ₩118,150 | ₩118,818 | -2.89% | 302.4만 |
|---|
| 2026.01.12 | ₩125,344 | ₩125,611 | ₩121,439 | ₩122,041 | -2.63% | 671.9만 |
|---|
| 2026.01.09 | ₩115,235 | ₩118,350 | ₩114,700 | ₩117,829 | +2.25% | 305.3만 |
|---|
| 2026.01.08 | ₩116,639 | ₩117,267 | ₩114,152 | ₩114,606 | -1.74% | 304.5만 |
|---|
| 2026.01.07 | ₩117,869 | ₩119,153 | ₩116,625 | ₩117,909 | +0.03% | 230.4만 |
|---|
| 2026.01.06 | ₩114,379 | ₩118,818 | ₩114,379 | ₩118,658 | +3.74% | 192.5만 |
|---|
| 2026.01.05 | ₩113,737 | ₩116,866 | ₩113,724 | ₩114,874 | +1.00% | 143.4만 |
|---|
| 2026.01.02 | ₩116,732 | ₩117,026 | ₩113,042 | ₩113,791 | -2.52% | 163.9만 |
|---|
| 2025.12.31 | ₩117,267 | ₩117,936 | ₩116,612 | ₩116,665 | -0.51% | 116.3만 |
|---|
| 2025.12.30 | ₩117,775 | ₩118,444 | ₩117,454 | ₩117,628 | -0.12% | 151만 |
|---|
| 2025.12.29 | ₩117,708 | ₩118,965 | ₩117,441 | ₩117,989 | +0.24% | 154.1만 |
|---|
| 2025.12.26 | ₩118,297 | ₩118,858 | ₩117,775 | ₩118,230 | -0.06% | 139.8만 |
|---|
| 2025.12.24 | ₩119,112 | ₩119,540 | ₩118,310 | ₩118,765 | -0.29% | 81.3만 |
|---|
| 2025.12.23 | ₩120,155 | ₩120,209 | ₩118,484 | ₩119,313 | -0.70% | 174.8만 |
|---|
| 2025.12.22 | ₩119,260 | ₩121,359 | ₩118,698 | ₩120,490 | +1.03% | 174.4만 |
|---|
| 2025.12.19 | ₩118,203 | ₩120,008 | ₩118,069 | ₩119,300 | +0.93% | 537.5만 |
|---|
| 2025.12.18 | ₩117,842 | ₩118,885 | ₩116,478 | ₩118,324 | +0.41% | 193.5만 |
|---|
| 2025.12.17 | ₩117,080 | ₩119,460 | ₩116,532 | ₩117,067 | -0.01% | 212.2만 |
|---|
| 2025.12.16 | ₩115,930 | ₩117,561 | ₩114,727 | ₩117,321 | +1.20% | 218.8만 |
|---|
| 2025.12.15 | ₩117,708 | ₩120,396 | ₩114,071 | ₩115,703 | -1.70% | 375만 |
|---|
| 2025.12.12 | ₩114,860 | ₩116,171 | ₩114,178 | ₩114,834 | -0.02% | 215.1만 |
|---|
| 2025.12.11 | ₩115,502 | ₩116,692 | ₩113,857 | ₩114,259 | -1.08% | 178.4만 |
|---|
| 2025.12.10 | ₩114,406 | ₩116,037 | ₩113,964 | ₩115,596 | +1.04% | 221.5만 |
|---|
| 2025.12.09 | ₩113,176 | ₩115,984 | ₩112,400 | ₩114,539 | +1.21% | 264.9만 |
|---|
| 2025.12.08 | ₩111,624 | ₩114,593 | ₩111,624 | ₩114,085 | +2.20% | 231.4만 |
|---|
| 2025.12.05 | ₩115,796 | ₩116,331 | ₩110,581 | ₩111,638 | -3.59% | 306.9만 |
|---|
| 2025.12.04 | ₩117,428 | ₩117,829 | ₩115,395 | ₩115,796 | -1.39% | 219.9만 |
|---|
| 2025.12.03 | ₩116,104 | ₩118,297 | ₩115,836 | ₩117,628 | +1.31% | 233.7만 |
|---|
| 2025.12.02 | ₩117,668 | ₩117,936 | ₩115,074 | ₩116,104 | -1.33% | 281.5만 |
|---|
| 2025.12.01 | ₩119,527 | ₩119,580 | ₩117,067 | ₩117,281 | -1.88% | 320.1만 |
|---|
| 2025.11.28 | ₩119,634 | ₩120,249 | ₩119,460 | ₩119,701 | +0.06% | 135.1만 |
|---|
| 2025.11.26 | ₩121,158 | ₩121,359 | ₩119,500 | ₩119,607 | -1.28% | 291.8만 |
|---|
| 2025.11.25 | ₩118,337 | ₩121,693 | ₩116,772 | ₩121,292 | +2.50% | 362.2만 |
|---|
| 2025.11.24 | ₩118,524 | ₩120,276 | ₩116,826 | ₩118,123 | -0.34% | 1956.7만 |
|---|
| 2025.11.21 | ₩117,441 | ₩120,664 | ₩116,665 | ₩119,019 | +1.34% | 366.3만 |
|---|
| 2025.11.20 | ₩117,200 | ₩119,193 | ₩115,997 | ₩116,839 | -0.31% | 336.7만 |
|---|
| 2025.11.19 | ₩117,174 | ₩117,869 | ₩115,261 | ₩115,689 | -1.27% | 399.4만 |
|---|
| 2025.11.18 | ₩116,732 | ₩118,685 | ₩114,994 | ₩117,321 | +0.50% | 368.2만 |
|---|
| 2025.11.17 | ₩117,334 | ₩118,845 | ₩116,144 | ₩117,160 | -0.15% | 393.6만 |
|---|
| 2025.11.14 | ₩116,893 | ₩118,671 | ₩116,345 | ₩116,558 | -0.29% | 371.6만 |
|---|
| 2025.11.13 | ₩120,302 | ₩122,816 | ₩117,936 | ₩118,564 | -1.44% | 359.7만 |
|---|
| 2025.11.12 | ₩121,172 | ₩122,696 | ₩119,514 | ₩120,476 | -0.57% | 379.3만 |
|---|
| 2025.11.11 | ₩116,278 | ₩123,017 | ₩115,409 | ₩121,158 | +4.20% | 559.6만 |
|---|
| 2025.11.10 | ₩112,066 | ₩118,297 | ₩110,983 | ₩116,492 | +3.95% | 597.5만 |
|---|
| 2025.11.07 | ₩105,500 | ₩115,302 | ₩102,625 | ₩111,972 | +6.13% | 962.9만 |
|---|
| 2025.11.06 | ₩98,627 | ₩98,788 | ₩96,180 | ₩97,611 | -1.03% | 334.9만 |
|---|
| 2025.11.05 | ₩97,116 | ₩98,347 | ₩95,833 | ₩97,584 | +0.48% | 318.5만 |
|---|
| 2025.11.04 | ₩98,881 | ₩99,122 | ₩94,696 | ₩96,234 | -2.68% | 262.6만 |
|---|
| 2025.11.03 | ₩100,566 | ₩100,753 | ₩98,694 | ₩99,657 | -0.90% | 214.9만 |
|---|
| 2025.10.31 | ₩98,708 | ₩100,941 | ₩98,520 | ₩100,419 | +1.73% | 162.4만 |
|---|
| 2025.10.30 | ₩97,424 | ₩100,553 | ₩97,290 | ₩98,855 | +1.47% | 162.6만 |
|---|
| 2025.10.29 | ₩101,569 | ₩101,583 | ₩97,504 | ₩97,625 | -3.88% | 175.5만 |
|---|
| 2025.10.28 | ₩100,820 | ₩101,837 | ₩100,165 | ₩101,288 | +0.46% | 199.9만 |
|---|
| 2025.10.27 | ₩100,954 | ₩101,730 | ₩100,687 | ₩100,941 | -0.01% | 124.6만 |
|---|
| 2025.10.24 | ₩100,687 | ₩101,382 | ₩99,965 | ₩100,352 | -0.33% | 156.7만 |
|---|
| 2025.10.23 | ₩100,005 | ₩100,286 | ₩99,216 | ₩99,764 | -0.24% | 102.1만 |
|---|
| 2025.10.22 | ₩101,115 | ₩102,171 | ₩99,350 | ₩99,898 | -1.20% | 141.1만 |
|---|
| 2025.10.21 | ₩99,283 | ₩102,318 | ₩99,015 | ₩101,796 | +2.53% | 155.6만 |
|---|
| 2025.10.20 | ₩97,544 | ₩99,376 | ₩97,544 | ₩99,283 | +1.78% | 139.3만 |
|---|
| 2025.10.17 | ₩97,237 | ₩98,173 | ₩96,648 | ₩97,424 | +0.19% | 274.6만 |
|---|
| 2025.10.16 | ₩99,216 | ₩99,884 | ₩96,796 | ₩97,558 | -1.67% | 147.4만 |
|---|
| 2025.10.15 | ₩99,390 | ₩99,670 | ₩97,812 | ₩98,507 | -0.89% | 133.3만 |
|---|
| 2025.10.14 | ₩97,304 | ₩99,430 | ₩96,889 | ₩99,069 | +1.81% | 142.4만 |
|---|
| 2025.10.13 | ₩99,122 | ₩99,644 | ₩97,919 | ₩98,681 | -0.45% | 178.9만 |
|---|
| 2025.10.10 | ₩101,221 | ₩101,997 | ₩97,798 | ₩97,932 | -3.25% | 168.4만 |
|---|