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 | ₩136,620 | ₩146,293 | ₩135,446 | ₩142,691 | +4.44% | 579.6만 |
| 2026.10.08 | ₩138,888 | ₩139,115 | ₩132,484 | ₩134,619 | -3.07% | 505.2만 |
| 2026.10.07 | ₩142,997 | ₩143,584 | ₩138,688 | ₩139,569 | -2.40% | 387.5만 |
| 2026.10.06 | ₩146,093 | ₩148,894 | ₩143,438 | ₩144,919 | -0.80% | 280.4만 |
| 2026.10.05 | ₩145,252 | ₩146,146 | ₩141,783 | ₩144,078 | -0.81% | 362만 |
| 2026.10.02 | ₩145,092 | ₩150,936 | ₩144,759 | ₩145,319 | +0.16% | 503.9만 |
| 2026.10.01 | ₩142,971 | ₩144,225 | ₩138,755 | ₩142,664 | -0.21% | 559만 |
| 2026.09.30 | ₩145,212 | ₩151,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,890 |
| -2.29% |
| 627.9만 |
| 2026.09.29 | ₩147,800 | ₩148,668 | ₩141,090 | ₩144,692 | -2.10% | 605.2만 |
|---|
| 2026.09.28 | ₩150,562 | ₩153,564 | ₩145,159 | ₩145,412 | -3.42% | 824.3만 |
|---|
| 2026.09.25 | ₩167,079 | ₩171,389 | ₩151,883 | ₩152,016 | -9.02% | 3194.7만 |
|---|
| 2026.09.24 | ₩155,752 | ₩157,433 | ₩147,173 | ₩147,307 | -5.42% | 705.8만 |
|---|
| 2026.09.23 | ₩156,539 | ₩159,408 | ₩151,776 | ₩158,020 | +0.95% | 391.9만 |
|---|
| 2026.09.22 | ₩157,260 | ₩163,824 | ₩154,898 | ₩157,887 | +0.40% | 467.1만 |
|---|
| 2026.09.21 | ₩141,476 | ₩156,873 | ₩140,623 | ₩156,646 | +10.72% | 470.3만 |
|---|
| 2026.09.18 | ₩143,091 | ₩143,091 | ₩136,900 | ₩139,448 | -2.55% | 481.7만 |
|---|
| 2026.09.17 | ₩140,169 | ₩146,560 | ₩139,168 | ₩142,864 | +1.92% | 286만 |
|---|
| 2026.09.16 | ₩140,609 | ₩143,104 | ₩138,421 | ₩139,395 | -0.86% | 250.3만 |
|---|
| 2026.09.15 | ₩140,929 | ₩143,318 | ₩138,661 | ₩140,623 | -0.22% | 282.6만 |
|---|
| 2026.09.14 | ₩140,663 | ₩143,905 | ₩136,753 | ₩140,849 | +0.13% | 458.5만 |
|---|
| 2026.09.11 | ₩143,598 | ₩147,747 | ₩141,837 | ₩142,477 | -0.78% | 368.8만 |
|---|
| 2026.09.10 | ₩145,532 | ₩148,334 | ₩142,264 | ₩142,931 | -1.79% | 292.9만 |
|---|
| 2026.09.09 | ₩145,105 | ₩150,442 | ₩143,998 | ₩147,760 | +1.83% | 456.7만 |
|---|
| 2026.09.08 | ₩137,007 | ₩144,238 | ₩134,445 | ₩140,903 | +2.84% | 376.7만 |
|---|
| 2026.09.04 | ₩140,089 | ₩142,090 | ₩138,755 | ₩140,382 | +0.21% | 175.8만 |
|---|
| 2026.09.03 | ₩140,649 | ₩142,170 | ₩136,820 | ₩142,090 | +1.02% | 335.1만 |
|---|
| 2026.09.02 | ₩141,423 | ₩141,877 | ₩138,768 | ₩140,209 | -0.86% | 217.2만 |
|---|
| 2026.09.01 | ₩145,319 | ₩146,746 | ₩141,130 | ₩142,037 | -2.26% | 270.1만 |
|---|
| 2026.08.31 | ₩142,837 | ₩146,346 | ₩142,797 | ₩144,919 | +1.46% | 240.3만 |
|---|
| 2026.08.28 | ₩147,974 | ₩149,962 | ₩142,597 | ₩143,384 | -3.10% | 258.3만 |
|---|
| 2026.08.27 | ₩146,426 | ₩149,228 | ₩145,185 | ₩148,414 | +1.36% | 304.2만 |
|---|
| 2026.08.26 | ₩140,836 | ₩146,133 | ₩140,649 | ₩144,171 | +2.37% | 337.5만 |
|---|
| 2026.08.25 | ₩141,423 | ₩143,117 | ₩138,848 | ₩141,076 | -0.25% | 297.8만 |
|---|
| 2026.08.24 | ₩146,760 | ₩146,760 | ₩140,356 | ₩140,969 | -3.95% | 275.9만 |
|---|
| 2026.08.21 | ₩147,107 | ₩150,109 | ₩146,213 | ₩147,320 | +0.15% | 301.2만 |
|---|
| 2026.08.20 | ₩149,682 | ₩150,389 | ₩146,079 | ₩146,880 | -1.87% | 211.9만 |
|---|
| 2026.08.19 | ₩154,498 | ₩155,832 | ₩147,240 | ₩150,549 | -2.56% | 387.4만 |
|---|
| 2026.08.18 | ₩162,090 | ₩165,158 | ₩153,577 | ₩153,698 | -5.18% | 340.7만 |
|---|
| 2026.08.17 | ₩166,185 | ₩167,546 | ₩162,196 | ₩164,064 | -1.28% | 249.2만 |
|---|
| 2026.08.14 | ₩168,107 | ₩169,081 | ₩165,358 | ₩166,759 | -0.80% | 217.7만 |
|---|
| 2026.08.13 | ₩166,666 | ₩169,494 | ₩164,518 | ₩167,159 | +0.30% | 308.6만 |
|---|
| 2026.08.12 | ₩156,766 | ₩166,652 | ₩156,166 | ₩163,811 | +4.49% | 350만 |
|---|
| 2026.08.11 | ₩157,447 | ₩159,048 | ₩155,138 | ₩155,659 | -1.14% | 234만 |
|---|
| 2026.08.10 | ₩143,251 | ₩160,288 | ₩143,184 | ₩156,966 | +9.57% | 610.6만 |
|---|
| 2026.08.07 | ₩165,438 | ₩167,506 | ₩146,786 | ₩147,480 | -10.85% | 814.7만 |
|---|
| 2026.08.06 | ₩155,565 | ₩161,236 | ₩155,112 | ₩158,167 | +1.67% | 550.6만 |
|---|
| 2026.08.05 | ₩164,104 | ₩166,185 | ₩161,929 | ₩163,130 | -0.59% | 333만 |
|---|
| 2026.08.04 | ₩158,474 | ₩164,918 | ₩157,700 | ₩164,571 | +3.85% | 428.4만 |
|---|
| 2026.08.03 | ₩153,431 | ₩158,381 | ₩152,097 | ₩157,273 | +2.50% | 319.4만 |
|---|
| 2026.07.31 | ₩154,084 | ₩155,605 | ₩150,095 | ₩153,671 | -0.27% | 289.3만 |
|---|
| 2026.07.30 | ₩144,892 | ₩152,657 | ₩144,345 | ₩151,763 | +4.74% | 304.6만 |
|---|
| 2026.07.29 | ₩149,028 | ₩150,082 | ₩142,904 | ₩143,304 | -3.84% | 303.4만 |
|---|
| 2026.07.28 | ₩149,095 | ₩150,989 | ₩143,985 | ₩149,148 | +0.04% | 299.5만 |
|---|
| 2026.07.27 | ₩156,099 | ₩157,193 | ₩147,854 | ₩150,562 | -3.55% | 288.5만 |
|---|
| 2026.07.24 | ₩156,806 | ₩158,874 | ₩153,751 | ₩153,924 | -1.84% | 309.7만 |
|---|
| 2026.07.23 | ₩165,598 | ₩167,800 | ₩156,513 | ₩156,593 | -5.44% | 326.5만 |
|---|
| 2026.07.22 | ₩165,558 | ₩169,734 | ₩163,410 | ₩165,839 | +0.17% | 328.7만 |
|---|
| 2026.07.21 | ₩165,145 | ₩170,108 | ₩164,331 | ₩166,652 | +0.91% | 504.5만 |
|---|
| 2026.07.20 | ₩160,675 | ₩166,839 | ₩159,435 | ₩164,278 | +2.24% | 421.8만 |
|---|
| 2026.07.17 | ₩155,766 | ₩161,983 | ₩154,685 | ₩160,355 | +2.95% | 349.9만 |
|---|
| 2026.07.16 | ₩160,902 | ₩162,770 | ₩157,727 | ₩158,514 | -1.48% | 196.9만 |
|---|
| 2026.07.15 | ₩169,134 | ₩170,708 | ₩157,433 | ₩160,115 | -5.33% | 293.3만 |
|---|
| 2026.07.14 | ₩166,586 | ₩170,321 | ₩165,759 | ₩168,253 | +1.00% | 275.2만 |
|---|
| 2026.07.13 | ₩167,786 | ₩170,468 | ₩165,212 | ₩166,946 | -0.50% | 253만 |
|---|
| 2026.07.10 | ₩173,684 | ₩174,884 | ₩167,146 | ₩168,360 | -3.06% | 303.9만 |
|---|
| 2026.07.09 | ₩167,173 | ₩174,164 | ₩166,105 | ₩172,803 | +3.37% | 496.4만 |
|---|
| 2026.07.08 | ₩151,803 | ₩169,908 | ₩151,803 | ₩168,867 | +11.24% | 700.8만 |
|---|
| 2026.07.07 | ₩157,460 | ₩158,714 | ₩151,523 | ₩152,590 | -3.09% | 401.8만 |
|---|
| 2026.07.06 | ₩150,536 | ₩155,539 | ₩149,828 | ₩150,402 | -0.09% | 301.8만 |
|---|
| 2026.07.02 | ₩149,135 | ₩153,631 | ₩146,159 | ₩150,989 | +1.24% | 409.1만 |
|---|
| 2026.07.01 | ₩156,446 | ₩157,900 | ₩149,895 | ₩150,509 | -3.79% | 423.6만 |
|---|
| 2026.06.30 | ₩152,817 | ₩159,061 | ₩152,403 | ₩157,713 | +3.20% | 392.2만 |
|---|
| 2026.06.29 | ₩153,844 | ₩154,071 | ₩150,389 | ₩151,830 | -1.31% | 278만 |
|---|
| 2026.06.26 | ₩150,109 | ₩153,364 | ₩145,212 | ₩151,149 | +0.69% | 442.7만 |
|---|
| 2026.06.25 | ₩162,196 | ₩162,196 | ₩149,682 | ₩150,616 | -7.14% | 459.2만 |
|---|
| 2026.06.24 | ₩159,101 | ₩162,810 | ₩157,593 | ₩159,408 | +0.19% | 613.4만 |
|---|
| 2026.06.23 | ₩159,701 | ₩164,491 | ₩159,034 | ₩159,928 | +0.14% | 288.6만 |
|---|
| 2026.06.22 | ₩166,639 | ₩166,639 | ₩158,741 | ₩161,089 | -3.33% | 449.1만 |
|---|
| 2026.06.18 | ₩172,469 | ₩173,443 | ₩163,784 | ₩166,652 | -3.37% | 646.8만 |
|---|
| 2026.06.17 | ₩176,512 | ₩178,193 | ₩170,095 | ₩170,588 | -3.36% | 343.9만 |
|---|
| 2026.06.16 | ₩178,567 | ₩184,023 | ₩175,912 | ₩176,525 | -1.14% | 240.2만 |
|---|
| 2026.06.15 | ₩180,728 | ₩182,583 | ₩177,606 | ₩179,047 | -0.93% | 285.2만 |
|---|
| 2026.06.12 | ₩178,113 | ₩179,607 | ₩173,590 | ₩178,113 | 0.00% | 266.2만 |
|---|
| 2026.06.11 | ₩173,403 | ₩176,939 | ₩170,095 | ₩176,725 | +1.92% | 393.5만 |
|---|
| 2026.06.10 | ₩179,514 | ₩186,558 | ₩172,550 | ₩173,403 | -3.40% | 476.5만 |
|---|
| 2026.06.09 | ₩189,454 | ₩190,561 | ₩176,886 | ₩183,863 | -2.95% | 452.6만 |
|---|
| 2026.06.08 | ₩199,246 | ₩200,607 | ₩188,506 | ₩189,280 | -5.00% | 542.8만 |
|---|
| 2026.06.05 | ₩210,213 | ₩210,867 | ₩197,178 | ₩199,220 | -5.23% | 302.4만 |
|---|
| 2026.06.04 | ₩209,560 | ₩214,643 | ₩206,398 | ₩212,108 | +1.22% | 489.1만 |
|---|
| 2026.06.03 | ₩211,027 | ₩219,873 | ₩207,638 | ₩213,949 | +1.38% | 361.8만 |
|---|
| 2026.06.02 | ₩202,782 | ₩217,805 | ₩200,807 | ₩213,896 | +5.48% | 419.1만 |
|---|
| 2026.06.01 | ₩199,687 | ₩208,546 | ₩199,687 | ₩205,477 | +2.90% | 398.2만 |
|---|
| 2026.05.29 | ₩193,056 | ₩199,954 | ₩191,135 | ₩199,513 | +3.34% | 565.4만 |
|---|
| 2026.05.28 | ₩195,497 | ₩196,671 | ₩189,667 | ₩190,961 | -2.32% | 421.8만 |
|---|
| 2026.05.27 | ₩198,166 | ₩198,166 | ₩189,040 | ₩192,696 | -2.76% | 417.5만 |
|---|
| 2026.05.26 | ₩198,059 | ₩200,314 | ₩192,015 | ₩197,739 | -0.16% | 366.2만 |
|---|
| 2026.05.22 | ₩195,484 | ₩197,565 | ₩194,137 | ₩196,431 | +0.48% | 373.6만 |
|---|
| 2026.05.21 | ₩189,534 | ₩195,871 | ₩189,534 | ₩195,110 | +2.94% | 457만 |
|---|
| 2026.05.20 | ₩186,785 | ₩192,269 | ₩184,250 | ₩191,522 | +2.54% | 1800.1만 |
|---|
| 2026.05.19 | ₩190,468 | ₩197,032 | ₩187,292 | ₩188,573 | -0.99% | 1398.7만 |
|---|
| 2026.05.18 | ₩203,743 | ₩204,130 | ₩198,126 | ₩201,154 | -1.27% | 309.3만 |
|---|
| 2026.05.15 | ₩204,823 | ₩208,132 | ₩199,046 | ₩201,301 | -1.72% | 415.6만 |
|---|
| 2026.05.14 | ₩209,306 | ₩212,188 | ₩204,943 | ₩207,692 | -0.77% | 407.9만 |
|---|
| 2026.05.13 | ₩205,464 | ₩220,740 | ₩202,622 | ₩214,990 | +4.64% | 1093.2만 |
|---|
| 2026.05.12 | ₩203,396 | ₩205,464 | ₩192,856 | ₩199,540 | -1.90% | 655.2만 |
|---|
| 2026.05.11 | ₩198,793 | ₩208,559 | ₩196,138 | ₩204,143 | +2.69% | 987.4만 |
|---|
| 2026.05.08 | ₩194,056 | ₩199,807 | ₩177,246 | ₩197,072 | +1.55% | 2149.3만 |
|---|
| 2026.05.07 | ₩154,938 | ₩156,739 | ₩149,015 | ₩155,685 | +0.48% | 1059.5만 |
|---|
| 2026.05.06 | ₩157,140 | ₩163,090 | ₩154,018 | ₩162,757 | +3.57% | 597.9만 |
|---|
| 2026.05.05 | ₩145,025 | ₩157,647 | ₩143,117 | ₩157,353 | +8.50% | 861.3만 |
|---|
| 2026.05.04 | ₩139,142 | ₩143,638 | ₩138,861 | ₩141,130 | +1.43% | 313.1만 |
|---|
| 2026.05.01 | ₩137,861 | ₩139,929 | ₩135,659 | ₩138,581 | +0.52% | 287.5만 |
|---|
| 2026.04.30 | ₩131,844 | ₩137,741 | ₩131,363 | ₩137,394 | +4.21% | 527.8만 |
|---|
| 2026.04.29 | ₩127,134 | ₩134,098 | ₩126,080 | ₩133,151 | +4.73% | 368.4만 |
|---|
| 2026.04.28 | ₩129,349 | ₩130,083 | ₩126,414 | ₩127,321 | -1.57% | 278.5만 |
|---|
| 2026.04.27 | ₩127,081 | ₩128,361 | ₩124,786 | ₩127,988 | +0.71% | 218.5만 |
|---|
| 2026.04.24 | ₩129,189 | ₩130,069 | ₩126,307 | ₩127,081 | -1.63% | 359.2만 |
|---|
| 2026.04.23 | ₩129,002 | ₩129,002 | ₩124,759 | ₩128,321 | -0.53% | 314.4만 |
|---|
| 2026.04.22 | ₩132,551 | ₩132,698 | ₩128,828 | ₩129,562 | -2.25% | 278.7만 |
|---|
| 2026.04.21 | ₩130,710 | ₩132,671 | ₩127,774 | ₩130,856 | +0.11% | 280.6만 |
|---|
| 2026.04.20 | ₩128,108 | ₩131,443 | ₩128,108 | ₩130,243 | +1.67% | 295.2만 |
|---|
| 2026.04.17 | ₩130,176 | ₩131,604 | ₩126,694 | ₩127,935 | -1.72% | 506.6만 |
|---|
| 2026.04.16 | ₩121,744 | ₩130,523 | ₩121,624 | ₩129,162 | +6.09% | 663.3만 |
|---|
| 2026.04.15 | ₩119,809 | ₩123,919 | ₩119,809 | ₩120,583 | +0.65% | 495.9만 |
|---|
| 2026.04.14 | ₩127,788 | ₩128,215 | ₩118,075 | ₩118,529 | -7.25% | 871.4만 |
|---|
| 2026.04.13 | ₩122,544 | ₩130,536 | ₩122,264 | ₩126,667 | +3.36% | 628.3만 |
|---|
| 2026.04.10 | ₩146,279 | ₩146,480 | ₩120,823 | ₩121,877 | -16.68% | 1427.1만 |
|---|
| 2026.04.09 | ₩153,711 | ₩153,764 | ₩142,597 | ₩146,239 | -4.86% | 541.1만 |
|---|
| 2026.04.08 | ₩155,098 | ₩156,566 | ₩151,029 | ₩154,765 | -0.22% | 563.7만 |
|---|
| 2026.04.07 | ₩153,284 | ₩155,112 | ₩150,189 | ₩151,950 | -0.87% | 358.5만 |
|---|
| 2026.04.06 | ₩156,313 | ₩157,660 | ₩150,642 | ₩152,897 | -2.19% | 401.8만 |
|---|
| 2026.04.02 | ₩150,362 | ₩157,460 | ₩149,588 | ₩157,433 | +4.70% | 411.6만 |
|---|
| 2026.04.01 | ₩154,752 | ₩156,953 | ₩153,417 | ₩154,431 | -0.21% | 326.9만 |
|---|
| 2026.03.31 | ₩147,654 | ₩155,285 | ₩146,773 | ₩153,231 | +3.78% | 380.4만 |
|---|
| 2026.03.30 | ₩154,031 | ₩155,058 | ₩145,012 | ₩147,053 | -4.53% | 404.1만 |
|---|
| 2026.03.27 | ₩154,418 | ₩154,845 | ₩149,308 | ₩152,764 | -1.07% | 446.1만 |
|---|
| 2026.03.26 | ₩157,954 | ₩161,596 | ₩154,832 | ₩156,433 | -0.96% | 534.7만 |
|---|
| 2026.03.25 | ₩154,565 | ₩160,889 | ₩154,231 | ₩158,968 | +2.85% | 678.3만 |
|---|
| 2026.03.24 | ₩150,962 | ₩154,285 | ₩149,842 | ₩152,764 | +1.19% | 451.5만 |
|---|
| 2026.03.23 | ₩147,427 | ₩153,698 | ₩146,093 | ₩152,670 | +3.56% | 591.4만 |
|---|
| 2026.03.20 | ₩147,507 | ₩149,241 | ₩145,172 | ₩147,400 | -0.07% | 1311.8만 |
|---|
| 2026.03.19 | ₩145,132 | ₩147,360 | ₩141,516 | ₩146,760 | +1.12% | 412.9만 |
|---|
| 2026.03.18 | ₩140,729 | ₩150,509 | ₩140,342 | ₩145,239 | +3.20% | 517.5만 |
|---|
| 2026.03.17 | ₩141,943 | ₩142,757 | ₩138,221 | ₩141,210 | -0.52% | 368.2만 |
|---|
| 2026.03.16 | ₩143,971 | ₩144,358 | ₩139,489 | ₩140,676 | -2.29% | 475.8만 |
|---|
| 2026.03.13 | ₩140,929 | ₩146,173 | ₩140,836 | ₩143,651 | +1.93% | 342.3만 |
|---|
| 2026.03.12 | ₩140,743 | ₩144,692 | ₩139,248 | ₩140,716 | -0.02% | 361만 |
|---|
| 2026.03.11 | ₩138,541 | ₩144,625 | ₩137,888 | ₩142,050 | +2.53% | 478.7만 |
|---|
| 2026.03.10 | ₩135,486 | ₩141,530 | ₩133,965 | ₩139,422 | +2.90% | 381.5만 |
|---|
| 2026.03.09 | ₩131,523 | ₩137,514 | ₩131,403 | ₩136,233 | +3.58% | 288.3만 |
|---|
| 2026.03.06 | ₩133,391 | ₩134,472 | ₩129,389 | ₩133,271 | -0.09% | 280.5만 |
|---|
| 2026.03.05 | ₩136,273 | ₩139,462 | ₩133,578 | ₩134,752 | -1.12% | 278.2만 |
|---|
| 2026.03.04 | ₩136,086 | ₩137,714 | ₩133,792 | ₩137,394 | +0.96% | 281.4만 |
|---|
| 2026.03.03 | ₩127,561 | ₩138,381 | ₩127,241 | ₩136,193 | +6.77% | 531만 |
|---|
| 2026.03.02 | ₩129,295 | ₩131,897 | ₩128,855 | ₩130,269 | +0.75% | 456.4만 |
|---|
| 2026.02.27 | ₩131,750 | ₩132,764 | ₩129,309 | ₩131,270 | -0.36% | 471.6만 |
|---|
| 2026.02.26 | ₩132,684 | ₩134,285 | ₩131,016 | ₩133,285 | +0.45% | 290.5만 |
|---|
| 2026.02.25 | ₩134,685 | ₩135,126 | ₩130,523 | ₩133,471 | -0.90% | 317.9만 |
|---|
| 2026.02.24 | ₩131,630 | ₩138,621 | ₩130,750 | ₩133,591 | +1.49% | 538.3만 |
|---|
| 2026.02.23 | ₩125,079 | ₩133,018 | ₩123,652 | ₩131,764 | +5.34% | 764.4만 |
|---|
| 2026.02.20 | ₩133,071 | ₩136,086 | ₩124,786 | ₩125,640 | -5.58% | 1578만 |
|---|
| 2026.02.19 | ₩144,425 | ₩146,453 | ₩142,757 | ₩146,213 | +1.24% | 740.3만 |
|---|
| 2026.02.18 | ₩144,425 | ₩147,347 | ₩141,530 | ₩145,839 | +0.98% | 348.3만 |
|---|
| 2026.02.17 | ₩147,534 | ₩148,708 | ₩142,424 | ₩144,652 | -1.95% | 469.9만 |
|---|
| 2026.02.13 | ₩139,408 | ₩151,429 | ₩137,247 | ₩149,108 | +6.96% | 733.4만 |
|---|
| 2026.02.12 | ₩131,750 | ₩142,490 | ₩131,750 | ₩139,569 | +5.93% | 1096.1만 |
|---|
| 2026.02.11 | ₩132,097 | ₩132,097 | ₩126,067 | ₩126,480 | -4.25% | 412.2만 |
|---|
| 2026.02.10 | ₩126,334 | ₩127,801 | ₩125,413 | ₩125,947 | -0.31% | 249.3만 |
|---|
| 2026.02.09 | ₩126,760 | ₩127,481 | ₩123,158 | ₩126,374 | -0.31% | 226.8만 |
|---|
| 2026.02.06 | ₩123,505 | ₩127,081 | ₩123,412 | ₩126,854 | +2.71% | 332.6만 |
|---|
| 2026.02.05 | ₩122,491 | ₩124,532 | ₩121,584 | ₩122,064 | -0.35% | 333.1만 |
|---|
| 2026.02.04 | ₩122,331 | ₩125,600 | ₩121,250 | ₩122,638 | +0.25% | 321.5만 |
|---|
| 2026.02.03 | ₩128,268 | ₩130,736 | ₩121,651 | ₩122,464 | -4.52% | 361.8만 |
|---|
| 2026.02.02 | ₩128,548 | ₩130,429 | ₩127,307 | ₩128,922 | +0.29% | 243.9만 |
|---|
| 2026.01.30 | ₩131,724 | ₩132,417 | ₩128,001 | ₩129,616 | -1.60% | 298.4만 |
|---|
| 2026.01.29 | ₩135,886 | ₩136,086 | ₩131,363 | ₩132,551 | -2.45% | 386.3만 |
|---|
| 2026.01.28 | ₩138,101 | ₩138,701 | ₩135,553 | ₩136,220 | -1.36% | 446.2만 |
|---|
| 2026.01.27 | ₩135,953 | ₩140,062 | ₩135,313 | ₩137,767 | +1.33% | 801.3만 |
|---|
| 2026.01.26 | ₩128,495 | ₩132,337 | ₩128,015 | ₩131,630 | +2.44% | 414.2만 |
|---|
| 2026.01.23 | ₩128,788 | ₩129,402 | ₩126,600 | ₩126,854 | -1.50% | 293.4만 |
|---|
| 2026.01.22 | ₩125,960 | ₩130,176 | ₩125,440 | ₩129,455 | +2.78% | 418.4만 |
|---|
| 2026.01.21 | ₩120,143 | ₩125,760 | ₩119,889 | ₩125,039 | +4.08% | 332.7만 |
|---|
| 2026.01.20 | ₩122,851 | ₩123,785 | ₩119,049 | ₩119,543 | -2.69% | 333.6만 |
|---|
| 2026.01.16 | ₩124,266 | ₩126,800 | ₩123,505 | ₩124,732 | +0.38% | 408.1만 |
|---|
| 2026.01.15 | ₩120,903 | ₩122,371 | ₩119,743 | ₩122,117 | +1.00% | 326만 |
|---|
| 2026.01.14 | ₩118,675 | ₩122,064 | ₩118,208 | ₩120,943 | +1.91% | 241.8만 |
|---|
| 2026.01.13 | ₩122,077 | ₩122,451 | ₩117,888 | ₩118,555 | -2.89% | 302.4만 |
|---|
| 2026.01.12 | ₩125,066 | ₩125,333 | ₩121,170 | ₩121,771 | -2.63% | 671.9만 |
|---|
| 2026.01.09 | ₩114,980 | ₩118,088 | ₩114,446 | ₩117,568 | +2.25% | 305.3만 |
|---|
| 2026.01.08 | ₩116,381 | ₩117,008 | ₩113,899 | ₩114,353 | -1.74% | 304.5만 |
|---|
| 2026.01.07 | ₩117,608 | ₩118,889 | ₩116,367 | ₩117,648 | +0.03% | 230.4만 |
|---|
| 2026.01.06 | ₩114,126 | ₩118,555 | ₩114,126 | ₩118,395 | +3.74% | 192.5만 |
|---|
| 2026.01.05 | ₩113,485 | ₩116,607 | ₩113,472 | ₩114,619 | +1.00% | 143.4만 |
|---|
| 2026.01.02 | ₩116,474 | ₩116,767 | ₩112,792 | ₩113,539 | -2.52% | 163.9만 |
|---|
| 2025.12.31 | ₩117,008 | ₩117,675 | ₩116,354 | ₩116,407 | -0.51% | 116.3만 |
|---|
| 2025.12.30 | ₩117,515 | ₩118,182 | ₩117,194 | ₩117,368 | -0.12% | 151만 |
|---|
| 2025.12.29 | ₩117,448 | ₩118,702 | ₩117,181 | ₩117,728 | +0.24% | 154.1만 |
|---|
| 2025.12.26 | ₩118,035 | ₩118,595 | ₩117,515 | ₩117,968 | -0.06% | 139.8만 |
|---|
| 2025.12.24 | ₩118,849 | ₩119,276 | ₩118,048 | ₩118,502 | -0.29% | 81.3만 |
|---|
| 2025.12.23 | ₩119,889 | ₩119,943 | ₩118,222 | ₩119,049 | -0.70% | 174.8만 |
|---|
| 2025.12.22 | ₩118,996 | ₩121,090 | ₩118,435 | ₩120,223 | +1.03% | 174.4만 |
|---|
| 2025.12.19 | ₩117,942 | ₩119,743 | ₩117,808 | ₩119,036 | +0.93% | 537.5만 |
|---|
| 2025.12.18 | ₩117,581 | ₩118,622 | ₩116,220 | ₩118,062 | +0.41% | 193.5만 |
|---|
| 2025.12.17 | ₩116,821 | ₩119,196 | ₩116,274 | ₩116,807 | -0.01% | 212.2만 |
|---|
| 2025.12.16 | ₩115,673 | ₩117,301 | ₩114,473 | ₩117,061 | +1.20% | 218.8만 |
|---|
| 2025.12.15 | ₩117,448 | ₩120,130 | ₩113,819 | ₩115,447 | -1.70% | 375만 |
|---|
| 2025.12.12 | ₩114,606 | ₩115,914 | ₩113,926 | ₩114,579 | -0.02% | 215.1만 |
|---|
| 2025.12.11 | ₩115,246 | ₩116,434 | ₩113,605 | ₩114,006 | -1.08% | 178.4만 |
|---|
| 2025.12.10 | ₩114,152 | ₩115,780 | ₩113,712 | ₩115,340 | +1.04% | 221.5만 |
|---|
| 2025.12.09 | ₩112,925 | ₩115,727 | ₩112,151 | ₩114,286 | +1.21% | 264.9만 |
|---|
| 2025.12.08 | ₩111,377 | ₩114,339 | ₩111,377 | ₩113,832 | +2.20% | 231.4만 |
|---|
| 2025.12.05 | ₩115,540 | ₩116,074 | ₩110,337 | ₩111,391 | -3.59% | 306.9만 |
|---|
| 2025.12.04 | ₩117,168 | ₩117,568 | ₩115,140 | ₩115,540 | -1.39% | 219.9만 |
|---|
| 2025.12.03 | ₩115,847 | ₩118,035 | ₩115,580 | ₩117,368 | +1.31% | 233.7만 |
|---|
| 2025.12.02 | ₩117,408 | ₩117,675 | ₩114,820 | ₩115,847 | -1.33% | 281.5만 |
|---|
| 2025.12.01 | ₩119,262 | ₩119,316 | ₩116,807 | ₩117,021 | -1.88% | 320.1만 |
|---|
| 2025.11.28 | ₩119,369 | ₩119,983 | ₩119,196 | ₩119,436 | +0.06% | 135.1만 |
|---|
| 2025.11.26 | ₩120,890 | ₩121,090 | ₩119,236 | ₩119,342 | -1.28% | 291.8만 |
|---|
| 2025.11.25 | ₩118,075 | ₩121,424 | ₩116,514 | ₩121,023 | +2.50% | 362.2만 |
|---|
| 2025.11.24 | ₩118,262 | ₩120,009 | ₩116,567 | ₩117,861 | -0.34% | 1956.7만 |
|---|
| 2025.11.21 | ₩117,181 | ₩120,396 | ₩116,407 | ₩118,755 | +1.34% | 366.3만 |
|---|
| 2025.11.20 | ₩116,941 | ₩118,929 | ₩115,740 | ₩116,581 | -0.31% | 336.7만 |
|---|
| 2025.11.19 | ₩116,914 | ₩117,608 | ₩115,006 | ₩115,433 | -1.27% | 399.4만 |
|---|
| 2025.11.18 | ₩116,474 | ₩118,422 | ₩114,739 | ₩117,061 | +0.50% | 368.2만 |
|---|
| 2025.11.17 | ₩117,074 | ₩118,582 | ₩115,887 | ₩116,901 | -0.15% | 393.6만 |
|---|
| 2025.11.14 | ₩116,634 | ₩118,408 | ₩116,087 | ₩116,300 | -0.29% | 371.6만 |
|---|
| 2025.11.13 | ₩120,036 | ₩122,544 | ₩117,675 | ₩118,302 | -1.44% | 359.7만 |
|---|
| 2025.11.12 | ₩120,903 | ₩122,424 | ₩119,249 | ₩120,210 | -0.57% | 379.3만 |
|---|
| 2025.11.11 | ₩116,020 | ₩122,745 | ₩115,153 | ₩120,890 | +4.20% | 559.6만 |
|---|
| 2025.11.10 | ₩111,818 | ₩118,035 | ₩110,737 | ₩116,234 | +3.95% | 597.5만 |
|---|
| 2025.11.07 | ₩105,267 | ₩115,046 | ₩102,398 | ₩111,724 | +6.13% | 962.9만 |
|---|
| 2025.11.06 | ₩98,409 | ₩98,569 | ₩95,968 | ₩97,395 | -1.03% | 334.9만 |
|---|
| 2025.11.05 | ₩96,901 | ₩98,129 | ₩95,621 | ₩97,368 | +0.48% | 318.5만 |
|---|
| 2025.11.04 | ₩98,663 | ₩98,903 | ₩94,487 | ₩96,021 | -2.68% | 262.6만 |
|---|
| 2025.11.03 | ₩100,344 | ₩100,530 | ₩98,476 | ₩99,436 | -0.90% | 214.9만 |
|---|
| 2025.10.31 | ₩98,489 | ₩100,717 | ₩98,302 | ₩100,197 | +1.73% | 162.4만 |
|---|
| 2025.10.30 | ₩97,208 | ₩100,330 | ₩97,075 | ₩98,636 | +1.47% | 162.6만 |
|---|
| 2025.10.29 | ₩101,344 | ₩101,358 | ₩97,288 | ₩97,408 | -3.88% | 175.5만 |
|---|
| 2025.10.28 | ₩100,597 | ₩101,611 | ₩99,943 | ₩101,064 | +0.46% | 199.9만 |
|---|
| 2025.10.27 | ₩100,731 | ₩101,504 | ₩100,464 | ₩100,717 | -0.01% | 124.6만 |
|---|
| 2025.10.24 | ₩100,464 | ₩101,158 | ₩99,743 | ₩100,130 | -0.33% | 156.7만 |
|---|
| 2025.10.23 | ₩99,783 | ₩100,064 | ₩98,996 | ₩99,543 | -0.24% | 102.1만 |
|---|
| 2025.10.22 | ₩100,891 | ₩101,945 | ₩99,130 | ₩99,677 | -1.20% | 141.1만 |
|---|
| 2025.10.21 | ₩99,063 | ₩102,091 | ₩98,796 | ₩101,571 | +2.53% | 155.6만 |
|---|
| 2025.10.20 | ₩97,328 | ₩99,156 | ₩97,328 | ₩99,063 | +1.78% | 139.3만 |
|---|
| 2025.10.17 | ₩97,022 | ₩97,955 | ₩96,435 | ₩97,208 | +0.19% | 274.6만 |
|---|
| 2025.10.16 | ₩98,996 | ₩99,663 | ₩96,581 | ₩97,342 | -1.67% | 147.4만 |
|---|
| 2025.10.15 | ₩99,170 | ₩99,450 | ₩97,595 | ₩98,289 | -0.89% | 133.3만 |
|---|
| 2025.10.14 | ₩97,088 | ₩99,210 | ₩96,675 | ₩98,849 | +1.81% | 142.4만 |
|---|
| 2025.10.13 | ₩98,903 | ₩99,423 | ₩97,702 | ₩98,462 | -0.45% | 178.9만 |
|---|
| 2025.10.10 | ₩100,997 | ₩101,771 | ₩97,582 | ₩97,715 | -3.25% | 168.4만 |
|---|