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 | ₩2,138 | ₩2,191 | ₩2,044 | ₩2,111 | -1.25% | 9.8천 |
| 2026.10.08 | ₩2,111 | ₩2,298 | ₩2,031 | ₩2,084 | -1.27% | 3.6만 |
| 2026.10.07 | ₩2,205 | ₩2,231 | ₩2,138 | ₩2,151 | -2.42% | 2만 |
| 2026.10.06 | ₩2,191 | ₩2,285 | ₩2,191 | ₩2,258 | +3.05% | 2.9만 |
| 2026.10.05 | ₩2,271 | ₩2,311 | ₩2,178 | ₩2,218 | -2.35% | 4.3만 |
| 2026.10.02 | ₩2,218 | ₩2,365 | ₩2,218 | ₩2,325 | +4.82% | 2.4만 |
| 2026.10.01 | ₩2,071 | ₩2,218 | ₩2,031 | ₩2,164 | +4.52% | 3.7만 |
| 2026.09.30 | ₩2,325 | ₩2,445 | ₩2,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,138 |
| -8.05% |
| 11.7만 |
| 2026.09.29 | ₩2,405 | ₩2,605 | ₩2,338 | ₩2,338 | -2.78% | 3.5만 |
|---|
| 2026.09.28 | ₩2,378 | ₩2,512 | ₩2,378 | ₩2,418 | +1.69% | 3.7만 |
|---|
| 2026.09.25 | ₩2,298 | ₩2,472 | ₩2,298 | ₩2,378 | +3.49% | 3.7만 |
|---|
| 2026.09.24 | ₩2,352 | ₩2,378 | ₩2,218 | ₩2,285 | -2.84% | 14.6만 |
|---|
| 2026.09.23 | ₩2,645 | ₩2,645 | ₩2,378 | ₩2,418 | -8.59% | 12만 |
|---|
| 2026.09.22 | ₩2,726 | ₩2,739 | ₩2,378 | ₩2,699 | -0.98% | 14.1만 |
|---|
| 2026.09.21 | ₩2,792 | ₩2,833 | ₩2,686 | ₩2,726 | -2.39% | 4.5만 |
|---|
| 2026.09.18 | ₩2,739 | ₩2,873 | ₩2,672 | ₩2,819 | +2.93% | 4.2만 |
|---|
| 2026.09.17 | ₩2,939 | ₩2,966 | ₩2,779 | ₩2,833 | -3.64% | 7.5만 |
|---|
| 2026.09.16 | ₩2,980 | ₩2,980 | ₩2,672 | ₩2,859 | -4.04% | 22.5만 |
|---|
| 2026.09.15 | ₩3,207 | ₩3,287 | ₩2,819 | ₩3,006 | -6.25% | 50.1만 |
|---|
| 2026.09.14 | ₩2,739 | ₩3,100 | ₩2,672 | ₩2,926 | +6.83% | 41.6만 |
|---|
| 2026.09.11 | ₩2,378 | ₩2,632 | ₩2,285 | ₩2,565 | +7.87% | 18만 |
|---|
| 2026.09.10 | ₩2,191 | ₩2,619 | ₩2,124 | ₩2,378 | +8.54% | 102.2만 |
|---|
| 2026.09.09 | ₩2,164 | ₩2,178 | ₩1,977 | ₩2,084 | -3.70% | 7.3만 |
|---|
| 2026.09.08 | ₩1,991 | ₩2,205 | ₩1,951 | ₩2,111 | +6.04% | 19.8만 |
|---|
| 2026.09.04 | ₩1,830 | ₩1,911 | ₩1,724 | ₩1,857 | +1.46% | 5.9만 |
|---|
| 2026.09.03 | ₩1,764 | ₩1,804 | ₩1,710 | ₩1,764 | 0.00% | 15.3만 |
|---|
| 2026.09.02 | ₩2,044 | ₩2,044 | ₩1,550 | ₩1,577 | -22.88% | 32.5만 |
|---|
| 2026.09.01 | ₩2,098 | ₩2,098 | ₩2,018 | ₩2,044 | -2.55% | 18.1만 |
|---|
| 2026.08.31 | ₩2,178 | ₩2,191 | ₩2,151 | ₩2,178 | 0.00% | 3.7만 |
|---|
| 2026.08.28 | ₩2,205 | ₩2,231 | ₩2,164 | ₩2,164 | -1.82% | 4.6만 |
|---|
| 2026.08.27 | ₩2,231 | ₩2,258 | ₩2,178 | ₩2,205 | -1.20% | 9.9만 |
|---|
| 2026.08.26 | ₩2,164 | ₩2,258 | ₩2,164 | ₩2,231 | +3.09% | 4.3만 |
|---|
| 2026.08.25 | ₩2,271 | ₩2,271 | ₩2,205 | ₩2,218 | -2.35% | 8.7만 |
|---|
| 2026.08.24 | ₩2,218 | ₩2,298 | ₩2,218 | ₩2,271 | +2.41% | 3.6만 |
|---|
| 2026.08.21 | ₩2,258 | ₩2,298 | ₩2,245 | ₩2,258 | 0.00% | 4.1만 |
|---|
| 2026.08.20 | ₩2,325 | ₩2,325 | ₩2,245 | ₩2,245 | -3.45% | 8.6만 |
|---|
| 2026.08.19 | ₩2,338 | ₩2,365 | ₩2,311 | ₩2,325 | -0.57% | 2만 |
|---|
| 2026.08.18 | ₩2,285 | ₩2,392 | ₩2,285 | ₩2,338 | +2.34% | 4.4만 |
|---|
| 2026.08.17 | ₩2,405 | ₩2,472 | ₩2,245 | ₩2,325 | -3.33% | 20.9만 |
|---|
| 2026.08.14 | ₩2,445 | ₩2,512 | ₩2,392 | ₩2,418 | -1.09% | 5.2만 |
|---|
| 2026.08.13 | ₩2,405 | ₩2,525 | ₩2,298 | ₩2,445 | +1.67% | 23.2만 |
|---|
| 2026.08.12 | ₩2,458 | ₩2,458 | ₩2,338 | ₩2,418 | -1.63% | 7.3만 |
|---|
| 2026.08.11 | ₩2,525 | ₩2,539 | ₩2,378 | ₩2,432 | -3.70% | 9.1만 |
|---|
| 2026.08.10 | ₩2,565 | ₩2,619 | ₩2,445 | ₩2,485 | -3.12% | 10.8만 |
|---|
| 2026.08.07 | ₩2,605 | ₩2,806 | ₩2,579 | ₩2,605 | 0.00% | 13.8만 |
|---|
| 2026.08.06 | ₩2,565 | ₩2,632 | ₩2,512 | ₩2,619 | +2.08% | 9.7만 |
|---|
| 2026.08.05 | ₩2,726 | ₩2,752 | ₩2,605 | ₩2,672 | -1.96% | 12.4만 |
|---|
| 2026.08.04 | ₩2,552 | ₩2,645 | ₩2,499 | ₩2,592 | +1.57% | 12.5만 |
|---|
| 2026.08.03 | ₩2,311 | ₩2,579 | ₩2,311 | ₩2,512 | +8.67% | 43.5만 |
|---|
| 2026.07.31 | ₩2,258 | ₩2,325 | ₩2,205 | ₩2,245 | -0.59% | 6.3만 |
|---|
| 2026.07.30 | ₩2,218 | ₩2,298 | ₩2,205 | ₩2,231 | +0.60% | 9만 |
|---|
| 2026.07.29 | ₩2,405 | ₩2,405 | ₩2,164 | ₩2,271 | -5.56% | 20만 |
|---|
| 2026.07.28 | ₩2,525 | ₩2,525 | ₩2,311 | ₩2,392 | -5.29% | 19.6만 |
|---|
| 2026.07.27 | ₩2,472 | ₩2,579 | ₩2,432 | ₩2,512 | +1.62% | 13.9만 |
|---|
| 2026.07.24 | ₩2,579 | ₩2,632 | ₩2,499 | ₩2,512 | -2.59% | 5.3만 |
|---|
| 2026.07.23 | ₩2,686 | ₩2,752 | ₩2,539 | ₩2,592 | -3.48% | 14.8만 |
|---|
| 2026.07.22 | ₩2,792 | ₩2,819 | ₩2,686 | ₩2,699 | -3.35% | 9.4만 |
|---|
| 2026.07.21 | ₩2,766 | ₩2,966 | ₩2,766 | ₩2,913 | +5.31% | 14.4만 |
|---|
| 2026.07.20 | ₩2,846 | ₩2,966 | ₩2,699 | ₩2,739 | -3.76% | 18.1만 |
|---|
| 2026.07.17 | ₩2,859 | ₩2,953 | ₩2,806 | ₩2,899 | +1.40% | 11만 |
|---|
| 2026.07.16 | ₩3,046 | ₩3,046 | ₩2,873 | ₩2,913 | -4.39% | 14.1만 |
|---|
| 2026.07.15 | ₩3,020 | ₩3,314 | ₩2,913 | ₩2,926 | -3.10% | 32.5만 |
|---|
| 2026.07.14 | ₩2,833 | ₩3,113 | ₩2,779 | ₩2,953 | +4.25% | 33.7만 |
|---|
| 2026.07.13 | ₩2,846 | ₩3,086 | ₩2,806 | ₩2,833 | -0.47% | 24.9만 |
|---|
| 2026.07.10 | ₩3,073 | ₩3,180 | ₩2,899 | ₩2,939 | -4.35% | 55.6만 |
|---|
| 2026.07.09 | ₩3,367 | ₩3,447 | ₩3,233 | ₩3,300 | -1.98% | 38.8만 |
|---|
| 2026.07.08 | ₩3,501 | ₩3,581 | ₩3,273 | ₩3,514 | +0.38% | 55.1만 |
|---|
| 2026.07.07 | ₩4,048 | ₩4,048 | ₩3,514 | ₩3,567 | -11.88% | 103.7만 |
|---|
| 2026.07.06 | ₩4,062 | ₩4,396 | ₩3,942 | ₩4,115 | +1.32% | 401만 |
|---|
| 2026.07.02 | ₩10,769 | ₩10,822 | ₩8,284 | ₩8,484 | -21.22% | 57.3만 |
|---|
| 2026.07.01 | ₩10,782 | ₩11,116 | ₩10,582 | ₩10,716 | -0.62% | 4만 |
|---|
| 2026.06.30 | ₩10,408 | ₩11,090 | ₩10,408 | ₩10,742 | +3.21% | 8.3만 |
|---|
| 2026.06.29 | ₩10,676 | ₩10,889 | ₩10,128 | ₩10,716 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩10,662 | ₩10,836 | ₩10,288 | ₩10,555 | -1.00% | 2.3만 |
|---|
| 2026.06.25 | ₩11,036 | ₩11,090 | ₩9,981 | ₩10,662 | -3.39% | 8만 |
|---|
| 2026.06.24 | ₩11,290 | ₩11,531 | ₩11,036 | ₩11,063 | -2.01% | 3.5만 |
|---|
| 2026.06.23 | ₩10,903 | ₩11,905 | ₩10,903 | ₩11,290 | +3.55% | 6.4만 |
|---|
| 2026.06.22 | ₩11,878 | ₩12,025 | ₩11,170 | ₩11,237 | -5.40% | 10.2만 |
|---|
| 2026.06.18 | ₩12,132 | ₩12,760 | ₩12,025 | ₩12,252 | +0.99% | 15.4만 |
|---|
| 2026.06.17 | ₩12,346 | ₩12,746 | ₩11,905 | ₩12,145 | -1.62% | 9.6만 |
|---|
| 2026.06.16 | ₩14,043 | ₩14,363 | ₩13,147 | ₩13,214 | -5.90% | 8.9만 |
|---|
| 2026.06.15 | ₩13,508 | ₩14,417 | ₩13,161 | ₩14,216 | +5.24% | 18.7만 |
|---|
| 2026.06.12 | ₩12,546 | ₩13,174 | ₩12,185 | ₩12,867 | +2.56% | 6.3만 |
|---|
| 2026.06.11 | ₩12,159 | ₩12,720 | ₩11,878 | ₩12,546 | +3.19% | 3.5만 |
|---|
| 2026.06.10 | ₩11,878 | ₩12,466 | ₩11,758 | ₩12,172 | +2.47% | 5.3만 |
|---|
| 2026.06.09 | ₩12,680 | ₩12,960 | ₩11,891 | ₩12,225 | -3.58% | 4.5만 |
|---|
| 2026.06.08 | ₩12,119 | ₩13,495 | ₩11,998 | ₩12,827 | +5.84% | 16.8만 |
|---|
| 2026.06.05 | ₩13,201 | ₩13,201 | ₩11,758 | ₩11,905 | -9.82% | 8.8만 |
|---|
| 2026.06.04 | ₩12,292 | ₩13,227 | ₩12,105 | ₩13,000 | +5.76% | 17.7만 |
|---|
| 2026.06.03 | ₩12,934 | ₩12,934 | ₩12,426 | ₩12,706 | -1.76% | 8.4만 |
|---|
| 2026.06.02 | ₩11,878 | ₩13,628 | ₩10,876 | ₩13,388 | +12.71% | 22.2만 |
|---|
| 2026.06.01 | ₩11,825 | ₩12,453 | ₩10,475 | ₩12,306 | +4.07% | 15.4만 |
|---|
| 2026.05.29 | ₩13,495 | ₩13,495 | ₩12,145 | ₩12,412 | -8.02% | 12.7만 |
|---|
| 2026.05.28 | ₩11,825 | ₩13,562 | ₩11,584 | ₩13,508 | +14.24% | 69.4만 |
|---|
| 2026.05.27 | ₩10,195 | ₩10,676 | ₩10,074 | ₩10,248 | +0.52% | 2.9만 |
|---|
| 2026.05.26 | ₩10,422 | ₩10,555 | ₩10,221 | ₩10,288 | -1.28% | 1.7만 |
|---|
| 2026.05.22 | ₩10,208 | ₩10,595 | ₩10,208 | ₩10,408 | +1.96% | 1.6만 |
|---|
| 2026.05.21 | ₩9,887 | ₩10,529 | ₩9,794 | ₩10,101 | +2.16% | 1.8만 |
|---|
| 2026.05.20 | ₩9,607 | ₩10,141 | ₩9,607 | ₩10,034 | +4.45% | 2.8만 |
|---|
| 2026.05.19 | ₩10,034 | ₩10,261 | ₩9,860 | ₩9,994 | -0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩9,740 | ₩10,341 | ₩9,740 | ₩9,954 | +2.19% | 3.3만 |
|---|
| 2026.05.15 | ₩9,647 | ₩10,689 | ₩9,647 | ₩10,261 | +6.37% | 5.1만 |
|---|
| 2026.05.14 | ₩9,353 | ₩11,023 | ₩9,206 | ₩9,860 | +5.43% | 7.9만 |
|---|
| 2026.05.13 | ₩9,901 | ₩9,901 | ₩9,353 | ₩9,420 | -4.86% | 5.4만 |
|---|
| 2026.05.12 | ₩10,221 | ₩10,368 | ₩9,860 | ₩9,860 | -3.53% | 2.4만 |
|---|
| 2026.05.11 | ₩10,796 | ₩11,063 | ₩10,328 | ₩10,395 | -3.71% | 2.7만 |
|---|
| 2026.05.08 | ₩10,542 | ₩11,317 | ₩10,301 | ₩11,076 | +5.07% | 7.4만 |
|---|
| 2026.05.07 | ₩10,074 | ₩10,956 | ₩10,048 | ₩10,676 | +5.97% | 4.8만 |
|---|
| 2026.05.06 | ₩9,633 | ₩10,689 | ₩9,580 | ₩10,475 | +8.74% | 5.3만 |
|---|
| 2026.05.05 | ₩9,152 | ₩9,941 | ₩9,152 | ₩9,687 | +5.84% | 4.6만 |
|---|
| 2026.05.04 | ₩9,019 | ₩9,660 | ₩8,992 | ₩9,299 | +3.11% | 4만 |
|---|
| 2026.05.01 | ₩8,685 | ₩9,593 | ₩8,685 | ₩9,206 | +6.00% | 2.9만 |
|---|
| 2026.04.30 | ₩8,832 | ₩9,166 | ₩8,818 | ₩8,885 | +0.61% | 1.1만 |
|---|
| 2026.04.29 | ₩8,952 | ₩9,126 | ₩8,778 | ₩8,832 | -1.34% | 1.7만 |
|---|
| 2026.04.28 | ₩9,192 | ₩9,219 | ₩8,765 | ₩8,872 | -3.49% | 1.6만 |
|---|
| 2026.04.27 | ₩9,219 | ₩9,313 | ₩8,685 | ₩8,872 | -3.77% | 1.7만 |
|---|
| 2026.04.24 | ₩9,299 | ₩9,353 | ₩8,818 | ₩9,032 | -2.87% | 2.1만 |
|---|
| 2026.04.23 | ₩9,780 | ₩9,780 | ₩8,818 | ₩9,299 | -4.92% | 8.1만 |
|---|
| 2026.04.22 | ₩9,246 | ₩9,620 | ₩8,685 | ₩9,607 | +3.90% | 4.1만 |
|---|
| 2026.04.21 | ₩9,727 | ₩9,954 | ₩9,219 | ₩9,219 | -5.22% | 8.2천 |
|---|
| 2026.04.20 | ₩9,406 | ₩10,021 | ₩9,339 | ₩9,780 | +3.98% | 5.7만 |
|---|
| 2026.04.17 | ₩9,406 | ₩9,767 | ₩9,233 | ₩9,406 | 0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩9,353 | ₩9,420 | ₩9,086 | ₩9,219 | -1.43% | 1.4만 |
|---|
| 2026.04.15 | ₩8,752 | ₩9,700 | ₩8,752 | ₩9,353 | +6.87% | 12.8만 |
|---|
| 2026.04.14 | ₩8,752 | ₩8,872 | ₩8,431 | ₩8,458 | -3.36% | 3.1만 |
|---|
| 2026.04.13 | ₩8,137 | ₩8,792 | ₩8,124 | ₩8,364 | +2.79% | 3.3만 |
|---|
| 2026.04.10 | ₩8,070 | ₩8,538 | ₩8,043 | ₩8,043 | -0.33% | 1.6만 |
|---|
| 2026.04.09 | ₩8,444 | ₩8,498 | ₩8,110 | ₩8,190 | -3.01% | 1.1만 |
|---|
| 2026.04.08 | ₩8,511 | ₩8,872 | ₩8,030 | ₩8,324 | -2.20% | 2.2만 |
|---|
| 2026.04.07 | ₩8,164 | ₩8,351 | ₩8,043 | ₩8,190 | +0.33% | 4.7만 |
|---|
| 2026.04.06 | ₩8,351 | ₩8,484 | ₩8,150 | ₩8,164 | -2.24% | 1.5만 |
|---|
| 2026.04.02 | ₩8,097 | ₩8,538 | ₩8,097 | ₩8,351 | +3.14% | 1.7만 |
|---|
| 2026.04.01 | ₩8,083 | ₩8,484 | ₩8,057 | ₩8,097 | +0.17% | 2.2만 |
|---|
| 2026.03.31 | ₩7,696 | ₩8,244 | ₩7,616 | ₩7,963 | +3.47% | 4.1만 |
|---|
| 2026.03.30 | ₩7,816 | ₩7,883 | ₩7,349 | ₩7,482 | -4.27% | 5.6만 |
|---|
| 2026.03.27 | ₩7,830 | ₩8,003 | ₩7,616 | ₩7,990 | +2.05% | 4.6만 |
|---|
| 2026.03.26 | ₩8,017 | ₩8,311 | ₩7,816 | ₩7,990 | -0.33% | 1.9만 |
|---|
| 2026.03.25 | ₩8,017 | ₩8,792 | ₩8,017 | ₩8,083 | +0.83% | 1.5만 |
|---|
| 2026.03.24 | ₩7,923 | ₩8,417 | ₩7,923 | ₩8,003 | +1.01% | 3.3만 |
|---|
| 2026.03.23 | ₩8,097 | ₩8,605 | ₩8,097 | ₩8,230 | +1.65% | 6만 |
|---|
| 2026.03.20 | ₩8,150 | ₩8,979 | ₩8,017 | ₩8,417 | +3.28% | 7.3만 |
|---|
| 2026.03.19 | ₩8,578 | ₩8,605 | ₩7,816 | ₩8,110 | -5.45% | 23.3만 |
|---|
| 2026.03.18 | ₩10,128 | ₩10,128 | ₩9,393 | ₩9,526 | -5.94% | 4.1만 |
|---|
| 2026.03.17 | ₩9,420 | ₩10,021 | ₩9,353 | ₩9,820 | +4.26% | 5.5만 |
|---|
| 2026.03.16 | ₩9,152 | ₩9,486 | ₩9,112 | ₩9,166 | +0.15% | 2.4만 |
|---|
| 2026.03.13 | ₩9,299 | ₩9,353 | ₩8,925 | ₩8,925 | -4.02% | 2.3만 |
|---|
| 2026.03.12 | ₩9,500 | ₩9,540 | ₩9,152 | ₩9,366 | -1.41% | 2.5만 |
|---|
| 2026.03.11 | ₩9,727 | ₩9,834 | ₩9,393 | ₩9,486 | -2.47% | 1.8만 |
|---|
| 2026.03.10 | ₩9,901 | ₩10,168 | ₩9,567 | ₩9,607 | -2.97% | 1.5만 |
|---|
| 2026.03.09 | ₩9,860 | ₩10,141 | ₩9,420 | ₩9,887 | +0.27% | 1.4만 |
|---|
| 2026.03.06 | ₩10,034 | ₩10,422 | ₩9,847 | ₩9,914 | -1.20% | 2.3만 |
|---|
| 2026.03.05 | ₩9,660 | ₩10,622 | ₩9,660 | ₩10,368 | +7.33% | 5만 |
|---|
| 2026.03.04 | ₩8,832 | ₩9,620 | ₩8,832 | ₩9,473 | +7.26% | 3.1만 |
|---|
| 2026.03.03 | ₩9,059 | ₩9,259 | ₩8,551 | ₩8,792 | -2.95% | 2.6만 |
|---|
| 2026.03.02 | ₩8,765 | ₩9,647 | ₩8,752 | ₩8,965 | +2.29% | 4.4만 |
|---|
| 2026.02.27 | ₩8,818 | ₩8,885 | ₩8,578 | ₩8,698 | -1.36% | 1.3만 |
|---|
| 2026.02.26 | ₩8,738 | ₩9,299 | ₩8,538 | ₩8,925 | +2.14% | 4.4만 |
|---|
| 2026.02.25 | ₩8,818 | ₩9,112 | ₩8,738 | ₩8,858 | +0.45% | 3.6만 |
|---|
| 2026.02.24 | ₩8,898 | ₩9,152 | ₩8,832 | ₩8,858 | -0.45% | 8.1만 |
|---|
| 2026.02.23 | ₩9,353 | ₩9,420 | ₩9,005 | ₩9,112 | -2.57% | 4만 |
|---|
| 2026.02.20 | ₩9,526 | ₩10,275 | ₩9,393 | ₩9,446 | -0.84% | 1.8만 |
|---|
| 2026.02.19 | ₩9,607 | ₩9,780 | ₩9,486 | ₩9,486 | -1.25% | 5만 |
|---|
| 2026.02.18 | ₩9,740 | ₩10,088 | ₩9,673 | ₩9,914 | +1.78% | 1.2만 |
|---|
| 2026.02.17 | ₩9,981 | ₩10,048 | ₩9,620 | ₩9,740 | -2.41% | 1.7만 |
|---|
| 2026.02.13 | ₩10,074 | ₩10,355 | ₩9,700 | ₩9,981 | -0.93% | 2만 |
|---|
| 2026.02.12 | ₩9,567 | ₩10,021 | ₩9,446 | ₩9,687 | +1.26% | 4.1만 |
|---|
| 2026.02.11 | ₩9,660 | ₩9,660 | ₩9,273 | ₩9,366 | -3.04% | 2.8만 |
|---|
| 2026.02.10 | ₩9,860 | ₩9,887 | ₩9,486 | ₩9,580 | -2.85% | 3.6만 |
|---|
| 2026.02.09 | ₩9,820 | ₩9,834 | ₩9,326 | ₩9,673 | -1.50% | 3.2만 |
|---|
| 2026.02.06 | ₩8,685 | ₩9,767 | ₩8,685 | ₩9,727 | +12.00% | 3.2만 |
|---|
| 2026.02.05 | ₩9,366 | ₩9,446 | ₩8,391 | ₩8,564 | -8.56% | 10.5만 |
|---|
| 2026.02.04 | ₩9,794 | ₩9,794 | ₩8,925 | ₩9,366 | -4.37% | 6.5만 |
|---|
| 2026.02.03 | ₩10,141 | ₩10,141 | ₩9,219 | ₩9,740 | -3.95% | 7.4만 |
|---|
| 2026.02.02 | ₩10,007 | ₩10,261 | ₩9,874 | ₩9,901 | -1.07% | 2.3만 |
|---|
| 2026.01.30 | ₩10,208 | ₩10,341 | ₩9,834 | ₩9,994 | -2.09% | 3.7만 |
|---|
| 2026.01.29 | ₩10,622 | ₩10,622 | ₩9,994 | ₩10,168 | -4.28% | 4.9만 |
|---|
| 2026.01.28 | ₩10,488 | ₩10,635 | ₩10,301 | ₩10,529 | +0.38% | 3.2만 |
|---|
| 2026.01.27 | ₩10,382 | ₩10,422 | ₩10,074 | ₩10,275 | -1.03% | 3.4만 |
|---|
| 2026.01.26 | ₩11,036 | ₩11,103 | ₩9,807 | ₩10,382 | -5.93% | 19.3만 |
|---|
| 2026.01.23 | ₩11,170 | ₩11,397 | ₩10,849 | ₩10,863 | -2.75% | 4.3만 |
|---|
| 2026.01.22 | ₩11,410 | ₩11,517 | ₩11,130 | ₩11,370 | -0.35% | 2.1만 |
|---|
| 2026.01.21 | ₩11,504 | ₩11,544 | ₩10,822 | ₩11,116 | -3.37% | 7.5만 |
|---|
| 2026.01.20 | ₩11,664 | ₩11,945 | ₩11,370 | ₩11,544 | -1.03% | 5.8만 |
|---|
| 2026.01.16 | ₩12,359 | ₩12,546 | ₩11,678 | ₩12,092 | -2.16% | 4.7만 |
|---|
| 2026.01.15 | ₩12,813 | ₩12,867 | ₩12,386 | ₩12,506 | -2.40% | 3.2만 |
|---|
| 2026.01.14 | ₩13,134 | ₩13,161 | ₩12,746 | ₩12,867 | -2.03% | 5.9만 |
|---|
| 2026.01.13 | ₩13,227 | ₩13,615 | ₩12,960 | ₩13,227 | 0.00% | 5.3만 |
|---|
| 2026.01.12 | ₩13,121 | ₩13,602 | ₩12,987 | ₩13,161 | +0.31% | 4.4만 |
|---|
| 2026.01.09 | ₩12,893 | ₩13,201 | ₩12,586 | ₩12,907 | +0.10% | 3.8만 |
|---|
| 2026.01.08 | ₩12,706 | ₩13,000 | ₩12,292 | ₩12,546 | -1.26% | 3만 |
|---|
| 2026.01.07 | ₩13,361 | ₩13,428 | ₩12,653 | ₩12,706 | -4.90% | 5.5만 |
|---|
| 2026.01.06 | ₩12,960 | ₩13,749 | ₩12,960 | ₩13,334 | +2.89% | 14만 |
|---|
| 2026.01.05 | ₩12,119 | ₩12,546 | ₩11,825 | ₩12,346 | +1.87% | 6.3만 |
|---|
| 2026.01.02 | ₩11,557 | ₩11,958 | ₩10,769 | ₩11,811 | +2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩11,891 | ₩12,025 | ₩11,250 | ₩11,464 | -3.60% | 7.9만 |
|---|
| 2025.12.30 | ₩10,609 | ₩12,519 | ₩10,609 | ₩11,597 | +9.32% | 23.2만 |
|---|
| 2025.12.29 | ₩10,448 | ₩10,676 | ₩10,021 | ₩10,435 | -0.13% | 14.2만 |
|---|
| 2025.12.26 | ₩10,502 | ₩10,555 | ₩10,261 | ₩10,488 | -0.13% | 4만 |
|---|
| 2025.12.24 | ₩10,208 | ₩10,595 | ₩10,208 | ₩10,422 | +2.09% | 4.4만 |
|---|
| 2025.12.23 | ₩10,021 | ₩10,328 | ₩9,967 | ₩10,328 | +3.07% | 8.3만 |
|---|
| 2025.12.22 | ₩10,221 | ₩10,328 | ₩10,021 | ₩10,101 | -1.18% | 9.7만 |
|---|
| 2025.12.19 | ₩10,609 | ₩10,635 | ₩10,382 | ₩10,448 | -1.51% | 4.2만 |
|---|
| 2025.12.18 | ₩10,529 | ₩10,716 | ₩10,248 | ₩10,609 | +0.76% | 8.8만 |
|---|
| 2025.12.17 | ₩10,408 | ₩11,090 | ₩10,034 | ₩10,382 | -0.26% | 14.3만 |
|---|
| 2025.12.16 | ₩9,700 | ₩10,462 | ₩9,620 | ₩10,168 | +4.82% | 15.6만 |
|---|
| 2025.12.15 | ₩10,154 | ₩10,168 | ₩9,673 | ₩9,700 | -4.47% | 4.3만 |
|---|
| 2025.12.12 | ₩10,315 | ₩10,635 | ₩10,154 | ₩10,168 | -1.42% | 5.1만 |
|---|
| 2025.12.11 | ₩10,341 | ₩10,635 | ₩10,181 | ₩10,408 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩10,435 | ₩10,609 | ₩10,301 | ₩10,315 | -1.15% | 6.1만 |
|---|
| 2025.12.09 | ₩10,542 | ₩10,822 | ₩10,529 | ₩10,676 | +1.27% | 6.7만 |
|---|
| 2025.12.08 | ₩10,796 | ₩10,903 | ₩10,315 | ₩10,635 | -1.49% | 8.2만 |
|---|
| 2025.12.05 | ₩10,929 | ₩11,410 | ₩10,849 | ₩10,903 | -0.24% | 4.3만 |
|---|
| 2025.12.04 | ₩11,464 | ₩11,464 | ₩10,382 | ₩11,076 | -3.38% | 18.4만 |
|---|
| 2025.12.03 | ₩11,918 | ₩11,918 | ₩11,410 | ₩11,811 | -0.90% | 5.6만 |
|---|
| 2025.12.02 | ₩12,078 | ₩12,185 | ₩11,517 | ₩11,571 | -4.20% | 7.2만 |
|---|
| 2025.12.01 | ₩12,172 | ₩12,493 | ₩11,905 | ₩11,985 | -1.54% | 8.3만 |
|---|
| 2025.11.28 | ₩12,052 | ₩12,399 | ₩11,584 | ₩12,239 | +1.55% | 15.8만 |
|---|
| 2025.11.26 | ₩12,947 | ₩13,201 | ₩11,691 | ₩12,252 | -5.37% | 66만 |
|---|
| 2025.11.25 | ₩15,245 | ₩16,033 | ₩15,232 | ₩15,632 | +2.54% | 3.2만 |
|---|
| 2025.11.24 | ₩15,218 | ₩15,806 | ₩15,218 | ₩15,673 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩14,844 | ₩15,552 | ₩14,697 | ₩15,125 | +1.89% | 1.6만 |
|---|
| 2025.11.20 | ₩15,900 | ₩16,234 | ₩15,232 | ₩15,325 | -3.61% | 3만 |
|---|
| 2025.11.19 | ₩15,860 | ₩16,220 | ₩15,365 | ₩15,432 | -2.70% | 2만 |
|---|
| 2025.11.18 | ₩15,713 | ₩16,755 | ₩15,392 | ₩15,726 | +0.09% | 8.1만 |
|---|
| 2025.11.17 | ₩17,249 | ₩17,369 | ₩16,661 | ₩16,701 | -3.18% | 6.4만 |
|---|
| 2025.11.14 | ₩17,904 | ₩18,037 | ₩17,383 | ₩17,570 | -1.87% | 2.2만 |
|---|
| 2025.11.13 | ₩18,706 | ₩18,706 | ₩17,984 | ₩18,131 | -3.07% | 3.1만 |
|---|
| 2025.11.12 | ₩19,227 | ₩19,374 | ₩18,986 | ₩18,986 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩19,774 | ₩19,774 | ₩18,999 | ₩19,053 | -3.65% | 1.4만 |
|---|
| 2025.11.10 | ₩19,387 | ₩20,162 | ₩18,973 | ₩20,162 | +4.00% | 3.6만 |
|---|
| 2025.11.07 | ₩19,761 | ₩20,055 | ₩18,331 | ₩19,668 | -0.47% | 8.1만 |
|---|
| 2025.11.06 | ₩20,416 | ₩20,950 | ₩19,146 | ₩19,761 | -3.21% | 5.2만 |
|---|
| 2025.11.05 | ₩20,763 | ₩20,923 | ₩20,309 | ₩20,549 | -1.03% | 2.3만 |
|---|
| 2025.11.04 | ₩21,525 | ₩21,525 | ₩20,055 | ₩20,402 | -5.21% | 4.2만 |
|---|
| 2025.11.03 | ₩22,019 | ₩22,019 | ₩21,431 | ₩21,712 | -1.40% | 2.6만 |
|---|
| 2025.10.31 | ₩20,964 | ₩22,126 | ₩20,189 | ₩21,645 | +3.25% | 3.9만 |
|---|
| 2025.10.30 | ₩21,124 | ₩21,338 | ₩20,643 | ₩20,950 | -0.82% | 4.4만 |
|---|
| 2025.10.29 | ₩20,843 | ₩21,632 | ₩20,603 | ₩21,124 | +1.35% | 6.8만 |
|---|
| 2025.10.28 | ₩20,683 | ₩21,030 | ₩20,309 | ₩20,830 | +0.71% | 4.2만 |
|---|
| 2025.10.27 | ₩19,387 | ₩21,044 | ₩19,374 | ₩20,416 | +5.31% | 11.2만 |
|---|
| 2025.10.24 | ₩18,826 | ₩19,334 | ₩18,826 | ₩18,999 | +0.92% | 2.3만 |
|---|
| 2025.10.23 | ₩18,438 | ₩19,253 | ₩18,438 | ₩19,053 | +3.33% | 2만 |
|---|
| 2025.10.22 | ₩19,320 | ₩19,347 | ₩18,037 | ₩18,772 | -2.84% | 6.8만 |
|---|
| 2025.10.21 | ₩19,694 | ₩19,908 | ₩19,347 | ₩19,440 | -1.29% | 2.5만 |
|---|
| 2025.10.20 | ₩19,414 | ₩19,908 | ₩19,267 | ₩19,587 | +0.89% | 4.4만 |
|---|
| 2025.10.17 | ₩19,374 | ₩20,630 | ₩19,173 | ₩19,414 | +0.21% | 3.2만 |
|---|
| 2025.10.16 | ₩20,042 | ₩20,416 | ₩19,387 | ₩19,601 | -2.20% | 4.5만 |
|---|
| 2025.10.15 | ₩20,469 | ₩21,632 | ₩20,135 | ₩20,736 | +1.31% | 8.2만 |
|---|
| 2025.10.14 | ₩20,215 | ₩20,830 | ₩19,774 | ₩20,175 | -0.20% | 5만 |
|---|
| 2025.10.13 | ₩19,080 | ₩20,696 | ₩19,080 | ₩20,549 | +7.70% | 7.5만 |
|---|
| 2025.10.10 | ₩19,748 | ₩19,748 | ₩18,331 | ₩18,826 | -4.67% | 8.6만 |
|---|