시장 데이터를 불러오는 중
전체 종목
Alarum Technologies Ltd. - American Depositary Shares 과거 주가
Alarum Technologies Ltd. - American Depositary Shares · ALAR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alarum Technologies Ltd. - American Depositary Shares · ALAR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,145 | ₩2,199 | ₩2,052 | ₩2,119 | -1.25% | 9.8천 |
| 2026.10.08 | ₩2,119 | ₩2,306 | ₩2,038 | ₩2,092 | -1.27% | 3.6만 |
| 2026.10.07 | ₩2,212 | ₩2,239 | ₩2,145 | ₩2,159 | -2.42% | 2만 |
| 2026.10.06 | ₩2,199 | ₩2,293 | ₩2,199 | ₩2,266 | +3.05% | 2.9만 |
| 2026.10.05 | ₩2,280 | ₩2,320 | ₩2,186 | ₩2,226 | -2.35% | 4.3만 |
| 2026.10.02 | ₩2,226 | ₩2,373 | ₩2,226 | ₩2,333 | +4.82% | 2.4만 |
| 2026.10.01 | ₩2,078 | ₩2,226 | ₩2,038 | ₩2,172 | +4.52% | 3.7만 |
| 2026.09.30 | ₩2,333 | ₩2,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,145 |
| -8.05% |
| 11.7만 |
| 2026.09.29 | ₩2,414 | ₩2,615 | ₩2,347 | ₩2,347 | -2.78% | 3.5만 |
|---|
| 2026.09.28 | ₩2,387 | ₩2,521 | ₩2,387 | ₩2,427 | +1.69% | 3.7만 |
|---|
| 2026.09.25 | ₩2,306 | ₩2,481 | ₩2,306 | ₩2,387 | +3.49% | 3.7만 |
|---|
| 2026.09.24 | ₩2,360 | ₩2,387 | ₩2,226 | ₩2,293 | -2.84% | 14.6만 |
|---|
| 2026.09.23 | ₩2,655 | ₩2,655 | ₩2,387 | ₩2,427 | -8.59% | 12만 |
|---|
| 2026.09.22 | ₩2,735 | ₩2,749 | ₩2,387 | ₩2,709 | -0.98% | 14.1만 |
|---|
| 2026.09.21 | ₩2,802 | ₩2,843 | ₩2,695 | ₩2,735 | -2.39% | 4.5만 |
|---|
| 2026.09.18 | ₩2,749 | ₩2,883 | ₩2,682 | ₩2,829 | +2.93% | 4.2만 |
|---|
| 2026.09.17 | ₩2,950 | ₩2,977 | ₩2,789 | ₩2,843 | -3.64% | 7.5만 |
|---|
| 2026.09.16 | ₩2,990 | ₩2,990 | ₩2,682 | ₩2,870 | -4.04% | 22.5만 |
|---|
| 2026.09.15 | ₩3,218 | ₩3,299 | ₩2,829 | ₩3,017 | -6.25% | 50.1만 |
|---|
| 2026.09.14 | ₩2,749 | ₩3,111 | ₩2,682 | ₩2,937 | +6.83% | 41.6만 |
|---|
| 2026.09.11 | ₩2,387 | ₩2,642 | ₩2,293 | ₩2,575 | +7.87% | 18만 |
|---|
| 2026.09.10 | ₩2,199 | ₩2,628 | ₩2,132 | ₩2,387 | +8.54% | 102.2만 |
|---|
| 2026.09.09 | ₩2,172 | ₩2,186 | ₩1,985 | ₩2,092 | -3.70% | 7.3만 |
|---|
| 2026.09.08 | ₩1,998 | ₩2,212 | ₩1,958 | ₩2,119 | +6.04% | 19.8만 |
|---|
| 2026.09.04 | ₩1,837 | ₩1,917 | ₩1,730 | ₩1,864 | +1.46% | 5.9만 |
|---|
| 2026.09.03 | ₩1,770 | ₩1,810 | ₩1,716 | ₩1,770 | 0.00% | 15.3만 |
|---|
| 2026.09.02 | ₩2,052 | ₩2,052 | ₩1,555 | ₩1,582 | -22.88% | 32.5만 |
|---|
| 2026.09.01 | ₩2,105 | ₩2,105 | ₩2,025 | ₩2,052 | -2.55% | 18.1만 |
|---|
| 2026.08.31 | ₩2,186 | ₩2,199 | ₩2,159 | ₩2,186 | 0.00% | 3.7만 |
|---|
| 2026.08.28 | ₩2,212 | ₩2,239 | ₩2,172 | ₩2,172 | -1.82% | 4.6만 |
|---|
| 2026.08.27 | ₩2,239 | ₩2,266 | ₩2,186 | ₩2,212 | -1.20% | 9.9만 |
|---|
| 2026.08.26 | ₩2,172 | ₩2,266 | ₩2,172 | ₩2,239 | +3.09% | 4.3만 |
|---|
| 2026.08.25 | ₩2,280 | ₩2,280 | ₩2,212 | ₩2,226 | -2.35% | 8.7만 |
|---|
| 2026.08.24 | ₩2,226 | ₩2,306 | ₩2,226 | ₩2,280 | +2.41% | 3.6만 |
|---|
| 2026.08.21 | ₩2,266 | ₩2,306 | ₩2,253 | ₩2,266 | 0.00% | 4.1만 |
|---|
| 2026.08.20 | ₩2,333 | ₩2,333 | ₩2,253 | ₩2,253 | -3.45% | 8.6만 |
|---|
| 2026.08.19 | ₩2,347 | ₩2,373 | ₩2,320 | ₩2,333 | -0.57% | 2만 |
|---|
| 2026.08.18 | ₩2,293 | ₩2,400 | ₩2,293 | ₩2,347 | +2.34% | 4.4만 |
|---|
| 2026.08.17 | ₩2,414 | ₩2,481 | ₩2,253 | ₩2,333 | -3.33% | 20.9만 |
|---|
| 2026.08.14 | ₩2,454 | ₩2,521 | ₩2,400 | ₩2,427 | -1.09% | 5.2만 |
|---|
| 2026.08.13 | ₩2,414 | ₩2,534 | ₩2,306 | ₩2,454 | +1.67% | 23.2만 |
|---|
| 2026.08.12 | ₩2,467 | ₩2,467 | ₩2,347 | ₩2,427 | -1.63% | 7.3만 |
|---|
| 2026.08.11 | ₩2,534 | ₩2,548 | ₩2,387 | ₩2,440 | -3.70% | 9.1만 |
|---|
| 2026.08.10 | ₩2,575 | ₩2,628 | ₩2,454 | ₩2,494 | -3.12% | 10.8만 |
|---|
| 2026.08.07 | ₩2,615 | ₩2,816 | ₩2,588 | ₩2,615 | 0.00% | 13.8만 |
|---|
| 2026.08.06 | ₩2,575 | ₩2,642 | ₩2,521 | ₩2,628 | +2.08% | 9.7만 |
|---|
| 2026.08.05 | ₩2,735 | ₩2,762 | ₩2,615 | ₩2,682 | -1.96% | 12.4만 |
|---|
| 2026.08.04 | ₩2,561 | ₩2,655 | ₩2,507 | ₩2,601 | +1.57% | 12.5만 |
|---|
| 2026.08.03 | ₩2,320 | ₩2,588 | ₩2,320 | ₩2,521 | +8.67% | 43.5만 |
|---|
| 2026.07.31 | ₩2,266 | ₩2,333 | ₩2,212 | ₩2,253 | -0.59% | 6.3만 |
|---|
| 2026.07.30 | ₩2,226 | ₩2,306 | ₩2,212 | ₩2,239 | +0.60% | 9만 |
|---|
| 2026.07.29 | ₩2,414 | ₩2,414 | ₩2,172 | ₩2,280 | -5.56% | 20만 |
|---|
| 2026.07.28 | ₩2,534 | ₩2,534 | ₩2,320 | ₩2,400 | -5.29% | 19.6만 |
|---|
| 2026.07.27 | ₩2,481 | ₩2,588 | ₩2,440 | ₩2,521 | +1.62% | 13.9만 |
|---|
| 2026.07.24 | ₩2,588 | ₩2,642 | ₩2,507 | ₩2,521 | -2.59% | 5.3만 |
|---|
| 2026.07.23 | ₩2,695 | ₩2,762 | ₩2,548 | ₩2,601 | -3.48% | 14.8만 |
|---|
| 2026.07.22 | ₩2,802 | ₩2,829 | ₩2,695 | ₩2,709 | -3.35% | 9.4만 |
|---|
| 2026.07.21 | ₩2,776 | ₩2,977 | ₩2,776 | ₩2,923 | +5.31% | 14.4만 |
|---|
| 2026.07.20 | ₩2,856 | ₩2,977 | ₩2,709 | ₩2,749 | -3.76% | 18.1만 |
|---|
| 2026.07.17 | ₩2,870 | ₩2,963 | ₩2,816 | ₩2,910 | +1.40% | 11만 |
|---|
| 2026.07.16 | ₩3,057 | ₩3,057 | ₩2,883 | ₩2,923 | -4.39% | 14.1만 |
|---|
| 2026.07.15 | ₩3,030 | ₩3,325 | ₩2,923 | ₩2,937 | -3.10% | 32.5만 |
|---|
| 2026.07.14 | ₩2,843 | ₩3,124 | ₩2,789 | ₩2,963 | +4.25% | 33.7만 |
|---|
| 2026.07.13 | ₩2,856 | ₩3,097 | ₩2,816 | ₩2,843 | -0.47% | 24.9만 |
|---|
| 2026.07.10 | ₩3,084 | ₩3,191 | ₩2,910 | ₩2,950 | -4.35% | 55.6만 |
|---|
| 2026.07.09 | ₩3,379 | ₩3,460 | ₩3,245 | ₩3,312 | -1.98% | 38.8만 |
|---|
| 2026.07.08 | ₩3,513 | ₩3,594 | ₩3,285 | ₩3,527 | +0.38% | 55.1만 |
|---|
| 2026.07.07 | ₩4,063 | ₩4,063 | ₩3,527 | ₩3,580 | -11.88% | 103.7만 |
|---|
| 2026.07.06 | ₩4,076 | ₩4,412 | ₩3,956 | ₩4,130 | +1.32% | 401만 |
|---|
| 2026.07.02 | ₩10,808 | ₩10,861 | ₩8,314 | ₩8,515 | -21.22% | 57.3만 |
|---|
| 2026.07.01 | ₩10,821 | ₩11,156 | ₩10,620 | ₩10,754 | -0.62% | 4만 |
|---|
| 2026.06.30 | ₩10,446 | ₩11,129 | ₩10,446 | ₩10,781 | +3.21% | 8.3만 |
|---|
| 2026.06.29 | ₩10,714 | ₩10,928 | ₩10,164 | ₩10,754 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩10,700 | ₩10,875 | ₩10,325 | ₩10,593 | -1.00% | 2.3만 |
|---|
| 2026.06.25 | ₩11,076 | ₩11,129 | ₩10,017 | ₩10,700 | -3.39% | 8만 |
|---|
| 2026.06.24 | ₩11,331 | ₩11,572 | ₩11,076 | ₩11,103 | -2.01% | 3.5만 |
|---|
| 2026.06.23 | ₩10,942 | ₩11,947 | ₩10,942 | ₩11,331 | +3.55% | 6.4만 |
|---|
| 2026.06.22 | ₩11,921 | ₩12,068 | ₩11,210 | ₩11,277 | -5.40% | 10.2만 |
|---|
| 2026.06.18 | ₩12,175 | ₩12,806 | ₩12,068 | ₩12,296 | +0.99% | 15.4만 |
|---|
| 2026.06.17 | ₩12,390 | ₩12,792 | ₩11,947 | ₩12,189 | -1.62% | 9.6만 |
|---|
| 2026.06.16 | ₩14,093 | ₩14,415 | ₩13,194 | ₩13,262 | -5.90% | 8.9만 |
|---|
| 2026.06.15 | ₩13,556 | ₩14,468 | ₩13,208 | ₩14,267 | +5.24% | 18.7만 |
|---|
| 2026.06.12 | ₩12,591 | ₩13,221 | ₩12,229 | ₩12,913 | +2.56% | 6.3만 |
|---|
| 2026.06.11 | ₩12,202 | ₩12,765 | ₩11,921 | ₩12,591 | +3.19% | 3.5만 |
|---|
| 2026.06.10 | ₩11,921 | ₩12,511 | ₩11,800 | ₩12,216 | +2.47% | 5.3만 |
|---|
| 2026.06.09 | ₩12,725 | ₩13,007 | ₩11,934 | ₩12,269 | -3.58% | 4.5만 |
|---|
| 2026.06.08 | ₩12,162 | ₩13,543 | ₩12,041 | ₩12,873 | +5.84% | 16.8만 |
|---|
| 2026.06.05 | ₩13,248 | ₩13,248 | ₩11,800 | ₩11,947 | -9.82% | 8.8만 |
|---|
| 2026.06.04 | ₩12,336 | ₩13,275 | ₩12,149 | ₩13,047 | +5.76% | 17.7만 |
|---|
| 2026.06.03 | ₩12,980 | ₩12,980 | ₩12,470 | ₩12,752 | -1.76% | 8.4만 |
|---|
| 2026.06.02 | ₩11,921 | ₩13,677 | ₩10,915 | ₩13,436 | +12.71% | 22.2만 |
|---|
| 2026.06.01 | ₩11,867 | ₩12,497 | ₩10,513 | ₩12,350 | +4.07% | 15.4만 |
|---|
| 2026.05.29 | ₩13,543 | ₩13,543 | ₩12,189 | ₩12,457 | -8.02% | 12.7만 |
|---|
| 2026.05.28 | ₩11,867 | ₩13,610 | ₩11,626 | ₩13,556 | +14.24% | 69.4만 |
|---|
| 2026.05.27 | ₩10,231 | ₩10,714 | ₩10,110 | ₩10,285 | +0.52% | 2.9만 |
|---|
| 2026.05.26 | ₩10,459 | ₩10,593 | ₩10,258 | ₩10,325 | -1.28% | 1.7만 |
|---|
| 2026.05.22 | ₩10,244 | ₩10,633 | ₩10,244 | ₩10,446 | +1.96% | 1.6만 |
|---|
| 2026.05.21 | ₩9,923 | ₩10,566 | ₩9,829 | ₩10,137 | +2.16% | 1.8만 |
|---|
| 2026.05.20 | ₩9,641 | ₩10,177 | ₩9,641 | ₩10,070 | +4.45% | 2.8만 |
|---|
| 2026.05.19 | ₩10,070 | ₩10,298 | ₩9,896 | ₩10,030 | -0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩9,775 | ₩10,379 | ₩9,775 | ₩9,990 | +2.19% | 3.3만 |
|---|
| 2026.05.15 | ₩9,681 | ₩10,727 | ₩9,681 | ₩10,298 | +6.37% | 5.1만 |
|---|
| 2026.05.14 | ₩9,386 | ₩11,062 | ₩9,239 | ₩9,896 | +5.43% | 7.9만 |
|---|
| 2026.05.13 | ₩9,936 | ₩9,936 | ₩9,386 | ₩9,453 | -4.86% | 5.4만 |
|---|
| 2026.05.12 | ₩10,258 | ₩10,405 | ₩9,896 | ₩9,896 | -3.53% | 2.4만 |
|---|
| 2026.05.11 | ₩10,834 | ₩11,103 | ₩10,365 | ₩10,432 | -3.71% | 2.7만 |
|---|
| 2026.05.08 | ₩10,580 | ₩11,357 | ₩10,338 | ₩11,116 | +5.07% | 7.4만 |
|---|
| 2026.05.07 | ₩10,110 | ₩10,995 | ₩10,084 | ₩10,714 | +5.97% | 4.8만 |
|---|
| 2026.05.06 | ₩9,668 | ₩10,727 | ₩9,614 | ₩10,513 | +8.74% | 5.3만 |
|---|
| 2026.05.05 | ₩9,185 | ₩9,976 | ₩9,185 | ₩9,722 | +5.84% | 4.6만 |
|---|
| 2026.05.04 | ₩9,051 | ₩9,695 | ₩9,024 | ₩9,333 | +3.11% | 4만 |
|---|
| 2026.05.01 | ₩8,716 | ₩9,628 | ₩8,716 | ₩9,239 | +6.00% | 2.9만 |
|---|
| 2026.04.30 | ₩8,863 | ₩9,199 | ₩8,850 | ₩8,917 | +0.61% | 1.1만 |
|---|
| 2026.04.29 | ₩8,984 | ₩9,158 | ₩8,810 | ₩8,863 | -1.34% | 1.7만 |
|---|
| 2026.04.28 | ₩9,225 | ₩9,252 | ₩8,796 | ₩8,904 | -3.49% | 1.6만 |
|---|
| 2026.04.27 | ₩9,252 | ₩9,346 | ₩8,716 | ₩8,904 | -3.77% | 1.7만 |
|---|
| 2026.04.24 | ₩9,333 | ₩9,386 | ₩8,850 | ₩9,064 | -2.87% | 2.1만 |
|---|
| 2026.04.23 | ₩9,815 | ₩9,815 | ₩8,850 | ₩9,333 | -4.92% | 8.1만 |
|---|
| 2026.04.22 | ₩9,279 | ₩9,654 | ₩8,716 | ₩9,641 | +3.90% | 4.1만 |
|---|
| 2026.04.21 | ₩9,762 | ₩9,990 | ₩9,252 | ₩9,252 | -5.22% | 8.2천 |
|---|
| 2026.04.20 | ₩9,440 | ₩10,057 | ₩9,373 | ₩9,815 | +3.98% | 5.7만 |
|---|
| 2026.04.17 | ₩9,440 | ₩9,802 | ₩9,266 | ₩9,440 | 0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩9,386 | ₩9,453 | ₩9,118 | ₩9,252 | -1.43% | 1.4만 |
|---|
| 2026.04.15 | ₩8,783 | ₩9,735 | ₩8,783 | ₩9,386 | +6.87% | 12.8만 |
|---|
| 2026.04.14 | ₩8,783 | ₩8,904 | ₩8,461 | ₩8,488 | -3.36% | 3.1만 |
|---|
| 2026.04.13 | ₩8,166 | ₩8,823 | ₩8,153 | ₩8,394 | +2.79% | 3.3만 |
|---|
| 2026.04.10 | ₩8,099 | ₩8,568 | ₩8,072 | ₩8,072 | -0.33% | 1.6만 |
|---|
| 2026.04.09 | ₩8,474 | ₩8,528 | ₩8,139 | ₩8,220 | -3.01% | 1.1만 |
|---|
| 2026.04.08 | ₩8,542 | ₩8,904 | ₩8,059 | ₩8,354 | -2.20% | 2.2만 |
|---|
| 2026.04.07 | ₩8,193 | ₩8,381 | ₩8,072 | ₩8,220 | +0.33% | 4.7만 |
|---|
| 2026.04.06 | ₩8,381 | ₩8,515 | ₩8,179 | ₩8,193 | -2.24% | 1.5만 |
|---|
| 2026.04.02 | ₩8,126 | ₩8,568 | ₩8,126 | ₩8,381 | +3.14% | 1.7만 |
|---|
| 2026.04.01 | ₩8,112 | ₩8,515 | ₩8,086 | ₩8,126 | +0.17% | 2.2만 |
|---|
| 2026.03.31 | ₩7,724 | ₩8,273 | ₩7,643 | ₩7,992 | +3.47% | 4.1만 |
|---|
| 2026.03.30 | ₩7,844 | ₩7,911 | ₩7,375 | ₩7,509 | -4.27% | 5.6만 |
|---|
| 2026.03.27 | ₩7,858 | ₩8,032 | ₩7,643 | ₩8,019 | +2.05% | 4.6만 |
|---|
| 2026.03.26 | ₩8,045 | ₩8,340 | ₩7,844 | ₩8,019 | -0.33% | 1.9만 |
|---|
| 2026.03.25 | ₩8,045 | ₩8,823 | ₩8,045 | ₩8,112 | +0.83% | 1.5만 |
|---|
| 2026.03.24 | ₩7,952 | ₩8,448 | ₩7,952 | ₩8,032 | +1.01% | 3.3만 |
|---|
| 2026.03.23 | ₩8,126 | ₩8,635 | ₩8,126 | ₩8,260 | +1.65% | 6만 |
|---|
| 2026.03.20 | ₩8,179 | ₩9,011 | ₩8,045 | ₩8,448 | +3.28% | 7.3만 |
|---|
| 2026.03.19 | ₩8,609 | ₩8,635 | ₩7,844 | ₩8,139 | -5.45% | 23.3만 |
|---|
| 2026.03.18 | ₩10,164 | ₩10,164 | ₩9,427 | ₩9,561 | -5.94% | 4.1만 |
|---|
| 2026.03.17 | ₩9,453 | ₩10,057 | ₩9,386 | ₩9,856 | +4.26% | 5.5만 |
|---|
| 2026.03.16 | ₩9,185 | ₩9,520 | ₩9,145 | ₩9,199 | +0.15% | 2.4만 |
|---|
| 2026.03.13 | ₩9,333 | ₩9,386 | ₩8,957 | ₩8,957 | -4.02% | 2.3만 |
|---|
| 2026.03.12 | ₩9,534 | ₩9,574 | ₩9,185 | ₩9,400 | -1.41% | 2.5만 |
|---|
| 2026.03.11 | ₩9,762 | ₩9,869 | ₩9,427 | ₩9,520 | -2.47% | 1.8만 |
|---|
| 2026.03.10 | ₩9,936 | ₩10,204 | ₩9,601 | ₩9,641 | -2.97% | 1.5만 |
|---|
| 2026.03.09 | ₩9,896 | ₩10,177 | ₩9,453 | ₩9,923 | +0.27% | 1.4만 |
|---|
| 2026.03.06 | ₩10,070 | ₩10,459 | ₩9,882 | ₩9,949 | -1.20% | 2.3만 |
|---|
| 2026.03.05 | ₩9,695 | ₩10,660 | ₩9,695 | ₩10,405 | +7.33% | 5만 |
|---|
| 2026.03.04 | ₩8,863 | ₩9,654 | ₩8,863 | ₩9,507 | +7.26% | 3.1만 |
|---|
| 2026.03.03 | ₩9,091 | ₩9,292 | ₩8,582 | ₩8,823 | -2.95% | 2.6만 |
|---|
| 2026.03.02 | ₩8,796 | ₩9,681 | ₩8,783 | ₩8,997 | +2.29% | 4.4만 |
|---|
| 2026.02.27 | ₩8,850 | ₩8,917 | ₩8,609 | ₩8,729 | -1.36% | 1.3만 |
|---|
| 2026.02.26 | ₩8,769 | ₩9,333 | ₩8,568 | ₩8,957 | +2.14% | 4.4만 |
|---|
| 2026.02.25 | ₩8,850 | ₩9,145 | ₩8,769 | ₩8,890 | +0.45% | 3.6만 |
|---|
| 2026.02.24 | ₩8,930 | ₩9,185 | ₩8,863 | ₩8,890 | -0.45% | 8.1만 |
|---|
| 2026.02.23 | ₩9,386 | ₩9,453 | ₩9,038 | ₩9,145 | -2.57% | 4만 |
|---|
| 2026.02.20 | ₩9,561 | ₩10,312 | ₩9,427 | ₩9,480 | -0.84% | 1.8만 |
|---|
| 2026.02.19 | ₩9,641 | ₩9,815 | ₩9,520 | ₩9,520 | -1.25% | 5만 |
|---|
| 2026.02.18 | ₩9,775 | ₩10,124 | ₩9,708 | ₩9,949 | +1.78% | 1.2만 |
|---|
| 2026.02.17 | ₩10,017 | ₩10,084 | ₩9,654 | ₩9,775 | -2.41% | 1.7만 |
|---|
| 2026.02.13 | ₩10,110 | ₩10,392 | ₩9,735 | ₩10,017 | -0.93% | 2만 |
|---|
| 2026.02.12 | ₩9,601 | ₩10,057 | ₩9,480 | ₩9,722 | +1.26% | 4.1만 |
|---|
| 2026.02.11 | ₩9,695 | ₩9,695 | ₩9,306 | ₩9,400 | -3.04% | 2.8만 |
|---|
| 2026.02.10 | ₩9,896 | ₩9,923 | ₩9,520 | ₩9,614 | -2.85% | 3.6만 |
|---|
| 2026.02.09 | ₩9,856 | ₩9,869 | ₩9,359 | ₩9,708 | -1.50% | 3.2만 |
|---|
| 2026.02.06 | ₩8,716 | ₩9,802 | ₩8,716 | ₩9,762 | +12.00% | 3.2만 |
|---|
| 2026.02.05 | ₩9,400 | ₩9,480 | ₩8,421 | ₩8,595 | -8.56% | 10.5만 |
|---|
| 2026.02.04 | ₩9,829 | ₩9,829 | ₩8,957 | ₩9,400 | -4.37% | 6.5만 |
|---|
| 2026.02.03 | ₩10,177 | ₩10,177 | ₩9,252 | ₩9,775 | -3.95% | 7.4만 |
|---|
| 2026.02.02 | ₩10,043 | ₩10,298 | ₩9,909 | ₩9,936 | -1.07% | 2.3만 |
|---|
| 2026.01.30 | ₩10,244 | ₩10,379 | ₩9,869 | ₩10,030 | -2.09% | 3.7만 |
|---|
| 2026.01.29 | ₩10,660 | ₩10,660 | ₩10,030 | ₩10,204 | -4.28% | 4.9만 |
|---|
| 2026.01.28 | ₩10,526 | ₩10,674 | ₩10,338 | ₩10,566 | +0.38% | 3.2만 |
|---|
| 2026.01.27 | ₩10,419 | ₩10,459 | ₩10,110 | ₩10,312 | -1.03% | 3.4만 |
|---|
| 2026.01.26 | ₩11,076 | ₩11,143 | ₩9,842 | ₩10,419 | -5.93% | 19.3만 |
|---|
| 2026.01.23 | ₩11,210 | ₩11,438 | ₩10,888 | ₩10,902 | -2.75% | 4.3만 |
|---|
| 2026.01.22 | ₩11,451 | ₩11,559 | ₩11,170 | ₩11,411 | -0.35% | 2.1만 |
|---|
| 2026.01.21 | ₩11,545 | ₩11,585 | ₩10,861 | ₩11,156 | -3.37% | 7.5만 |
|---|
| 2026.01.20 | ₩11,706 | ₩11,988 | ₩11,411 | ₩11,585 | -1.03% | 5.8만 |
|---|
| 2026.01.16 | ₩12,403 | ₩12,591 | ₩11,719 | ₩12,135 | -2.16% | 4.7만 |
|---|
| 2026.01.15 | ₩12,859 | ₩12,913 | ₩12,430 | ₩12,551 | -2.40% | 3.2만 |
|---|
| 2026.01.14 | ₩13,181 | ₩13,208 | ₩12,792 | ₩12,913 | -2.03% | 5.9만 |
|---|
| 2026.01.13 | ₩13,275 | ₩13,664 | ₩13,007 | ₩13,275 | 0.00% | 5.3만 |
|---|
| 2026.01.12 | ₩13,168 | ₩13,650 | ₩13,034 | ₩13,208 | +0.31% | 4.4만 |
|---|
| 2026.01.09 | ₩12,940 | ₩13,248 | ₩12,631 | ₩12,953 | +0.10% | 3.8만 |
|---|
| 2026.01.08 | ₩12,752 | ₩13,047 | ₩12,336 | ₩12,591 | -1.26% | 3만 |
|---|
| 2026.01.07 | ₩13,409 | ₩13,476 | ₩12,698 | ₩12,752 | -4.90% | 5.5만 |
|---|
| 2026.01.06 | ₩13,007 | ₩13,798 | ₩13,007 | ₩13,382 | +2.89% | 14만 |
|---|
| 2026.01.05 | ₩12,162 | ₩12,591 | ₩11,867 | ₩12,390 | +1.87% | 6.3만 |
|---|
| 2026.01.02 | ₩11,599 | ₩12,001 | ₩10,808 | ₩11,854 | +2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩11,934 | ₩12,068 | ₩11,290 | ₩11,505 | -3.60% | 7.9만 |
|---|
| 2025.12.30 | ₩10,647 | ₩12,564 | ₩10,647 | ₩11,639 | +9.32% | 23.2만 |
|---|
| 2025.12.29 | ₩10,486 | ₩10,714 | ₩10,057 | ₩10,472 | -0.13% | 14.2만 |
|---|
| 2025.12.26 | ₩10,539 | ₩10,593 | ₩10,298 | ₩10,526 | -0.13% | 4만 |
|---|
| 2025.12.24 | ₩10,244 | ₩10,633 | ₩10,244 | ₩10,459 | +2.09% | 4.4만 |
|---|
| 2025.12.23 | ₩10,057 | ₩10,365 | ₩10,003 | ₩10,365 | +3.07% | 8.3만 |
|---|
| 2025.12.22 | ₩10,258 | ₩10,365 | ₩10,057 | ₩10,137 | -1.18% | 9.7만 |
|---|
| 2025.12.19 | ₩10,647 | ₩10,674 | ₩10,419 | ₩10,486 | -1.51% | 4.2만 |
|---|
| 2025.12.18 | ₩10,566 | ₩10,754 | ₩10,285 | ₩10,647 | +0.76% | 8.8만 |
|---|
| 2025.12.17 | ₩10,446 | ₩11,129 | ₩10,070 | ₩10,419 | -0.26% | 14.3만 |
|---|
| 2025.12.16 | ₩9,735 | ₩10,499 | ₩9,654 | ₩10,204 | +4.82% | 15.6만 |
|---|
| 2025.12.15 | ₩10,191 | ₩10,204 | ₩9,708 | ₩9,735 | -4.47% | 4.3만 |
|---|
| 2025.12.12 | ₩10,352 | ₩10,674 | ₩10,191 | ₩10,204 | -1.42% | 5.1만 |
|---|
| 2025.12.11 | ₩10,379 | ₩10,674 | ₩10,218 | ₩10,446 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩10,472 | ₩10,647 | ₩10,338 | ₩10,352 | -1.15% | 6.1만 |
|---|
| 2025.12.09 | ₩10,580 | ₩10,861 | ₩10,566 | ₩10,714 | +1.27% | 6.7만 |
|---|
| 2025.12.08 | ₩10,834 | ₩10,942 | ₩10,352 | ₩10,674 | -1.49% | 8.2만 |
|---|
| 2025.12.05 | ₩10,969 | ₩11,451 | ₩10,888 | ₩10,942 | -0.24% | 4.3만 |
|---|
| 2025.12.04 | ₩11,505 | ₩11,505 | ₩10,419 | ₩11,116 | -3.38% | 18.4만 |
|---|
| 2025.12.03 | ₩11,961 | ₩11,961 | ₩11,451 | ₩11,854 | -0.90% | 5.6만 |
|---|
| 2025.12.02 | ₩12,122 | ₩12,229 | ₩11,559 | ₩11,612 | -4.20% | 7.2만 |
|---|
| 2025.12.01 | ₩12,216 | ₩12,537 | ₩11,947 | ₩12,028 | -1.54% | 8.3만 |
|---|
| 2025.11.28 | ₩12,095 | ₩12,444 | ₩11,626 | ₩12,283 | +1.55% | 15.8만 |
|---|
| 2025.11.26 | ₩12,993 | ₩13,248 | ₩11,733 | ₩12,296 | -5.37% | 66만 |
|---|
| 2025.11.25 | ₩15,300 | ₩16,091 | ₩15,286 | ₩15,689 | +2.54% | 3.2만 |
|---|
| 2025.11.24 | ₩15,273 | ₩15,863 | ₩15,273 | ₩15,729 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩14,897 | ₩15,608 | ₩14,750 | ₩15,179 | +1.89% | 1.6만 |
|---|
| 2025.11.20 | ₩15,957 | ₩16,292 | ₩15,286 | ₩15,380 | -3.61% | 3만 |
|---|
| 2025.11.19 | ₩15,916 | ₩16,279 | ₩15,420 | ₩15,487 | -2.70% | 2만 |
|---|
| 2025.11.18 | ₩15,769 | ₩16,815 | ₩15,447 | ₩15,782 | +0.09% | 8.1만 |
|---|
| 2025.11.17 | ₩17,311 | ₩17,432 | ₩16,721 | ₩16,761 | -3.18% | 6.4만 |
|---|
| 2025.11.14 | ₩17,968 | ₩18,102 | ₩17,445 | ₩17,633 | -1.87% | 2.2만 |
|---|
| 2025.11.13 | ₩18,773 | ₩18,773 | ₩18,049 | ₩18,196 | -3.07% | 3.1만 |
|---|
| 2025.11.12 | ₩19,296 | ₩19,443 | ₩19,054 | ₩19,054 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩19,845 | ₩19,845 | ₩19,068 | ₩19,121 | -3.65% | 1.4만 |
|---|
| 2025.11.10 | ₩19,456 | ₩20,234 | ₩19,041 | ₩20,234 | +4.00% | 3.6만 |
|---|
| 2025.11.07 | ₩19,832 | ₩20,127 | ₩18,397 | ₩19,738 | -0.47% | 8.1만 |
|---|
| 2025.11.06 | ₩20,489 | ₩21,025 | ₩19,215 | ₩19,832 | -3.21% | 5.2만 |
|---|
| 2025.11.05 | ₩20,838 | ₩20,998 | ₩20,382 | ₩20,623 | -1.03% | 2.3만 |
|---|
| 2025.11.04 | ₩21,602 | ₩21,602 | ₩20,127 | ₩20,476 | -5.21% | 4.2만 |
|---|
| 2025.11.03 | ₩22,098 | ₩22,098 | ₩21,508 | ₩21,790 | -1.40% | 2.6만 |
|---|
| 2025.10.31 | ₩21,039 | ₩22,205 | ₩20,261 | ₩21,723 | +3.25% | 3.9만 |
|---|
| 2025.10.30 | ₩21,200 | ₩21,414 | ₩20,717 | ₩21,025 | -0.82% | 4.4만 |
|---|
| 2025.10.29 | ₩20,918 | ₩21,709 | ₩20,677 | ₩21,200 | +1.35% | 6.8만 |
|---|
| 2025.10.28 | ₩20,757 | ₩21,106 | ₩20,382 | ₩20,905 | +0.71% | 4.2만 |
|---|
| 2025.10.27 | ₩19,456 | ₩21,119 | ₩19,443 | ₩20,489 | +5.31% | 11.2만 |
|---|
| 2025.10.24 | ₩18,893 | ₩19,403 | ₩18,893 | ₩19,068 | +0.92% | 2.3만 |
|---|
| 2025.10.23 | ₩18,504 | ₩19,322 | ₩18,504 | ₩19,121 | +3.33% | 2만 |
|---|
| 2025.10.22 | ₩19,389 | ₩19,416 | ₩18,102 | ₩18,840 | -2.84% | 6.8만 |
|---|
| 2025.10.21 | ₩19,765 | ₩19,979 | ₩19,416 | ₩19,510 | -1.29% | 2.5만 |
|---|
| 2025.10.20 | ₩19,483 | ₩19,979 | ₩19,336 | ₩19,658 | +0.89% | 4.4만 |
|---|
| 2025.10.17 | ₩19,443 | ₩20,703 | ₩19,242 | ₩19,483 | +0.21% | 3.2만 |
|---|
| 2025.10.16 | ₩20,114 | ₩20,489 | ₩19,456 | ₩19,671 | -2.20% | 4.5만 |
|---|
| 2025.10.15 | ₩20,543 | ₩21,709 | ₩20,207 | ₩20,811 | +1.31% | 8.2만 |
|---|
| 2025.10.14 | ₩20,288 | ₩20,905 | ₩19,845 | ₩20,248 | -0.20% | 5만 |
|---|
| 2025.10.13 | ₩19,148 | ₩20,771 | ₩19,148 | ₩20,623 | +7.70% | 7.5만 |
|---|
| 2025.10.10 | ₩19,819 | ₩19,819 | ₩18,397 | ₩18,893 | -4.67% | 8.6만 |
|---|