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 | ₩2,140 | ₩2,194 | ₩2,047 | ₩2,114 | -1.25% | 9.8천 |
| 2026.10.08 | ₩2,114 | ₩2,301 | ₩2,033 | ₩2,087 | -1.27% | 3.6만 |
| 2026.10.07 | ₩2,207 | ₩2,234 | ₩2,140 | ₩2,154 | -2.42% | 2만 |
| 2026.10.06 | ₩2,194 | ₩2,288 | ₩2,194 | ₩2,261 | +3.05% | 2.9만 |
| 2026.10.05 | ₩2,274 | ₩2,314 | ₩2,181 | ₩2,221 | -2.35% | 4.3만 |
| 2026.10.02 | ₩2,221 | ₩2,368 | ₩2,221 | ₩2,328 | +4.82% | 2.4만 |
| 2026.10.01 | ₩2,074 | ₩2,221 | ₩2,033 | ₩2,167 | +4.52% | 3.7만 |
| 2026.09.30 | ₩2,328 | ₩2,448 | ₩2,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,140 |
| -8.05% |
| 11.7만 |
| 2026.09.29 | ₩2,408 | ₩2,609 | ₩2,341 | ₩2,341 | -2.78% | 3.5만 |
|---|
| 2026.09.28 | ₩2,381 | ₩2,515 | ₩2,381 | ₩2,421 | +1.69% | 3.7만 |
|---|
| 2026.09.25 | ₩2,301 | ₩2,475 | ₩2,301 | ₩2,381 | +3.49% | 3.7만 |
|---|
| 2026.09.24 | ₩2,354 | ₩2,381 | ₩2,221 | ₩2,288 | -2.84% | 14.6만 |
|---|
| 2026.09.23 | ₩2,649 | ₩2,649 | ₩2,381 | ₩2,421 | -8.59% | 12만 |
|---|
| 2026.09.22 | ₩2,729 | ₩2,742 | ₩2,381 | ₩2,702 | -0.98% | 14.1만 |
|---|
| 2026.09.21 | ₩2,796 | ₩2,836 | ₩2,689 | ₩2,729 | -2.39% | 4.5만 |
|---|
| 2026.09.18 | ₩2,742 | ₩2,876 | ₩2,676 | ₩2,823 | +2.93% | 4.2만 |
|---|
| 2026.09.17 | ₩2,943 | ₩2,970 | ₩2,783 | ₩2,836 | -3.64% | 7.5만 |
|---|
| 2026.09.16 | ₩2,983 | ₩2,983 | ₩2,676 | ₩2,863 | -4.04% | 22.5만 |
|---|
| 2026.09.15 | ₩3,211 | ₩3,291 | ₩2,823 | ₩3,010 | -6.25% | 50.1만 |
|---|
| 2026.09.14 | ₩2,742 | ₩3,104 | ₩2,676 | ₩2,930 | +6.83% | 41.6만 |
|---|
| 2026.09.11 | ₩2,381 | ₩2,635 | ₩2,288 | ₩2,569 | +7.87% | 18만 |
|---|
| 2026.09.10 | ₩2,194 | ₩2,622 | ₩2,127 | ₩2,381 | +8.54% | 102.2만 |
|---|
| 2026.09.09 | ₩2,167 | ₩2,181 | ₩1,980 | ₩2,087 | -3.70% | 7.3만 |
|---|
| 2026.09.08 | ₩1,993 | ₩2,207 | ₩1,953 | ₩2,114 | +6.04% | 19.8만 |
|---|
| 2026.09.04 | ₩1,833 | ₩1,913 | ₩1,726 | ₩1,860 | +1.46% | 5.9만 |
|---|
| 2026.09.03 | ₩1,766 | ₩1,806 | ₩1,712 | ₩1,766 | 0.00% | 15.3만 |
|---|
| 2026.09.02 | ₩2,047 | ₩2,047 | ₩1,552 | ₩1,579 | -22.88% | 32.5만 |
|---|
| 2026.09.01 | ₩2,100 | ₩2,100 | ₩2,020 | ₩2,047 | -2.55% | 18.1만 |
|---|
| 2026.08.31 | ₩2,181 | ₩2,194 | ₩2,154 | ₩2,181 | 0.00% | 3.7만 |
|---|
| 2026.08.28 | ₩2,207 | ₩2,234 | ₩2,167 | ₩2,167 | -1.82% | 4.6만 |
|---|
| 2026.08.27 | ₩2,234 | ₩2,261 | ₩2,181 | ₩2,207 | -1.20% | 9.9만 |
|---|
| 2026.08.26 | ₩2,167 | ₩2,261 | ₩2,167 | ₩2,234 | +3.09% | 4.3만 |
|---|
| 2026.08.25 | ₩2,274 | ₩2,274 | ₩2,207 | ₩2,221 | -2.35% | 8.7만 |
|---|
| 2026.08.24 | ₩2,221 | ₩2,301 | ₩2,221 | ₩2,274 | +2.41% | 3.6만 |
|---|
| 2026.08.21 | ₩2,261 | ₩2,301 | ₩2,247 | ₩2,261 | 0.00% | 4.1만 |
|---|
| 2026.08.20 | ₩2,328 | ₩2,328 | ₩2,247 | ₩2,247 | -3.45% | 8.6만 |
|---|
| 2026.08.19 | ₩2,341 | ₩2,368 | ₩2,314 | ₩2,328 | -0.57% | 2만 |
|---|
| 2026.08.18 | ₩2,288 | ₩2,395 | ₩2,288 | ₩2,341 | +2.34% | 4.4만 |
|---|
| 2026.08.17 | ₩2,408 | ₩2,475 | ₩2,247 | ₩2,328 | -3.33% | 20.9만 |
|---|
| 2026.08.14 | ₩2,448 | ₩2,515 | ₩2,395 | ₩2,421 | -1.09% | 5.2만 |
|---|
| 2026.08.13 | ₩2,408 | ₩2,528 | ₩2,301 | ₩2,448 | +1.67% | 23.2만 |
|---|
| 2026.08.12 | ₩2,462 | ₩2,462 | ₩2,341 | ₩2,421 | -1.63% | 7.3만 |
|---|
| 2026.08.11 | ₩2,528 | ₩2,542 | ₩2,381 | ₩2,435 | -3.70% | 9.1만 |
|---|
| 2026.08.10 | ₩2,569 | ₩2,622 | ₩2,448 | ₩2,488 | -3.12% | 10.8만 |
|---|
| 2026.08.07 | ₩2,609 | ₩2,809 | ₩2,582 | ₩2,609 | 0.00% | 13.8만 |
|---|
| 2026.08.06 | ₩2,569 | ₩2,635 | ₩2,515 | ₩2,622 | +2.08% | 9.7만 |
|---|
| 2026.08.05 | ₩2,729 | ₩2,756 | ₩2,609 | ₩2,676 | -1.96% | 12.4만 |
|---|
| 2026.08.04 | ₩2,555 | ₩2,649 | ₩2,502 | ₩2,595 | +1.57% | 12.5만 |
|---|
| 2026.08.03 | ₩2,314 | ₩2,582 | ₩2,314 | ₩2,515 | +8.67% | 43.5만 |
|---|
| 2026.07.31 | ₩2,261 | ₩2,328 | ₩2,207 | ₩2,247 | -0.59% | 6.3만 |
|---|
| 2026.07.30 | ₩2,221 | ₩2,301 | ₩2,207 | ₩2,234 | +0.60% | 9만 |
|---|
| 2026.07.29 | ₩2,408 | ₩2,408 | ₩2,167 | ₩2,274 | -5.56% | 20만 |
|---|
| 2026.07.28 | ₩2,528 | ₩2,528 | ₩2,314 | ₩2,395 | -5.29% | 19.6만 |
|---|
| 2026.07.27 | ₩2,475 | ₩2,582 | ₩2,435 | ₩2,515 | +1.62% | 13.9만 |
|---|
| 2026.07.24 | ₩2,582 | ₩2,635 | ₩2,502 | ₩2,515 | -2.59% | 5.3만 |
|---|
| 2026.07.23 | ₩2,689 | ₩2,756 | ₩2,542 | ₩2,595 | -3.48% | 14.8만 |
|---|
| 2026.07.22 | ₩2,796 | ₩2,823 | ₩2,689 | ₩2,702 | -3.35% | 9.4만 |
|---|
| 2026.07.21 | ₩2,769 | ₩2,970 | ₩2,769 | ₩2,916 | +5.31% | 14.4만 |
|---|
| 2026.07.20 | ₩2,849 | ₩2,970 | ₩2,702 | ₩2,742 | -3.76% | 18.1만 |
|---|
| 2026.07.17 | ₩2,863 | ₩2,956 | ₩2,809 | ₩2,903 | +1.40% | 11만 |
|---|
| 2026.07.16 | ₩3,050 | ₩3,050 | ₩2,876 | ₩2,916 | -4.39% | 14.1만 |
|---|
| 2026.07.15 | ₩3,023 | ₩3,318 | ₩2,916 | ₩2,930 | -3.10% | 32.5만 |
|---|
| 2026.07.14 | ₩2,836 | ₩3,117 | ₩2,783 | ₩2,956 | +4.25% | 33.7만 |
|---|
| 2026.07.13 | ₩2,849 | ₩3,090 | ₩2,809 | ₩2,836 | -0.47% | 24.9만 |
|---|
| 2026.07.10 | ₩3,077 | ₩3,184 | ₩2,903 | ₩2,943 | -4.35% | 55.6만 |
|---|
| 2026.07.09 | ₩3,371 | ₩3,451 | ₩3,237 | ₩3,304 | -1.98% | 38.8만 |
|---|
| 2026.07.08 | ₩3,505 | ₩3,585 | ₩3,278 | ₩3,518 | +0.38% | 55.1만 |
|---|
| 2026.07.07 | ₩4,053 | ₩4,053 | ₩3,518 | ₩3,572 | -11.88% | 103.7만 |
|---|
| 2026.07.06 | ₩4,067 | ₩4,401 | ₩3,946 | ₩4,120 | +1.32% | 401만 |
|---|
| 2026.07.02 | ₩10,783 | ₩10,836 | ₩8,294 | ₩8,495 | -21.22% | 57.3만 |
|---|
| 2026.07.01 | ₩10,796 | ₩11,130 | ₩10,595 | ₩10,729 | -0.62% | 4만 |
|---|
| 2026.06.30 | ₩10,421 | ₩11,104 | ₩10,421 | ₩10,756 | +3.21% | 8.3만 |
|---|
| 2026.06.29 | ₩10,689 | ₩10,903 | ₩10,140 | ₩10,729 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩10,675 | ₩10,849 | ₩10,301 | ₩10,568 | -1.00% | 2.3만 |
|---|
| 2026.06.25 | ₩11,050 | ₩11,104 | ₩9,993 | ₩10,675 | -3.39% | 8만 |
|---|
| 2026.06.24 | ₩11,304 | ₩11,545 | ₩11,050 | ₩11,077 | -2.01% | 3.5만 |
|---|
| 2026.06.23 | ₩10,916 | ₩11,920 | ₩10,916 | ₩11,304 | +3.55% | 6.4만 |
|---|
| 2026.06.22 | ₩11,893 | ₩12,040 | ₩11,184 | ₩11,251 | -5.40% | 10.2만 |
|---|
| 2026.06.18 | ₩12,147 | ₩12,776 | ₩12,040 | ₩12,267 | +0.99% | 15.4만 |
|---|
| 2026.06.17 | ₩12,361 | ₩12,762 | ₩11,920 | ₩12,160 | -1.62% | 9.6만 |
|---|
| 2026.06.16 | ₩14,060 | ₩14,381 | ₩13,164 | ₩13,231 | -5.90% | 8.9만 |
|---|
| 2026.06.15 | ₩13,525 | ₩14,435 | ₩13,177 | ₩14,234 | +5.24% | 18.7만 |
|---|
| 2026.06.12 | ₩12,562 | ₩13,191 | ₩12,201 | ₩12,883 | +2.56% | 6.3만 |
|---|
| 2026.06.11 | ₩12,174 | ₩12,736 | ₩11,893 | ₩12,562 | +3.19% | 3.5만 |
|---|
| 2026.06.10 | ₩11,893 | ₩12,481 | ₩11,772 | ₩12,187 | +2.47% | 5.3만 |
|---|
| 2026.06.09 | ₩12,696 | ₩12,976 | ₩11,906 | ₩12,241 | -3.58% | 4.5만 |
|---|
| 2026.06.08 | ₩12,134 | ₩13,512 | ₩12,013 | ₩12,843 | +5.84% | 16.8만 |
|---|
| 2026.06.05 | ₩13,217 | ₩13,217 | ₩11,772 | ₩11,920 | -9.82% | 8.8만 |
|---|
| 2026.06.04 | ₩12,308 | ₩13,244 | ₩12,120 | ₩13,017 | +5.76% | 17.7만 |
|---|
| 2026.06.03 | ₩12,950 | ₩12,950 | ₩12,441 | ₩12,722 | -1.76% | 8.4만 |
|---|
| 2026.06.02 | ₩11,893 | ₩13,645 | ₩10,890 | ₩13,405 | +12.71% | 22.2만 |
|---|
| 2026.06.01 | ₩11,839 | ₩12,468 | ₩10,488 | ₩12,321 | +4.07% | 15.4만 |
|---|
| 2026.05.29 | ₩13,512 | ₩13,512 | ₩12,160 | ₩12,428 | -8.02% | 12.7만 |
|---|
| 2026.05.28 | ₩11,839 | ₩13,578 | ₩11,599 | ₩13,525 | +14.24% | 69.4만 |
|---|
| 2026.05.27 | ₩10,207 | ₩10,689 | ₩10,087 | ₩10,261 | +0.52% | 2.9만 |
|---|
| 2026.05.26 | ₩10,435 | ₩10,568 | ₩10,234 | ₩10,301 | -1.28% | 1.7만 |
|---|
| 2026.05.22 | ₩10,221 | ₩10,609 | ₩10,221 | ₩10,421 | +1.96% | 1.6만 |
|---|
| 2026.05.21 | ₩9,900 | ₩10,542 | ₩9,806 | ₩10,114 | +2.16% | 1.8만 |
|---|
| 2026.05.20 | ₩9,619 | ₩10,154 | ₩9,619 | ₩10,047 | +4.45% | 2.8만 |
|---|
| 2026.05.19 | ₩10,047 | ₩10,274 | ₩9,873 | ₩10,007 | -0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩9,752 | ₩10,354 | ₩9,752 | ₩9,966 | +2.19% | 3.3만 |
|---|
| 2026.05.15 | ₩9,659 | ₩10,702 | ₩9,659 | ₩10,274 | +6.37% | 5.1만 |
|---|
| 2026.05.14 | ₩9,364 | ₩11,037 | ₩9,217 | ₩9,873 | +5.43% | 7.9만 |
|---|
| 2026.05.13 | ₩9,913 | ₩9,913 | ₩9,364 | ₩9,431 | -4.86% | 5.4만 |
|---|
| 2026.05.12 | ₩10,234 | ₩10,381 | ₩9,873 | ₩9,873 | -3.53% | 2.4만 |
|---|
| 2026.05.11 | ₩10,809 | ₩11,077 | ₩10,341 | ₩10,408 | -3.71% | 2.7만 |
|---|
| 2026.05.08 | ₩10,555 | ₩11,331 | ₩10,314 | ₩11,090 | +5.07% | 7.4만 |
|---|
| 2026.05.07 | ₩10,087 | ₩10,970 | ₩10,060 | ₩10,689 | +5.97% | 4.8만 |
|---|
| 2026.05.06 | ₩9,645 | ₩10,702 | ₩9,592 | ₩10,488 | +8.74% | 5.3만 |
|---|
| 2026.05.05 | ₩9,164 | ₩9,953 | ₩9,164 | ₩9,699 | +5.84% | 4.6만 |
|---|
| 2026.05.04 | ₩9,030 | ₩9,672 | ₩9,003 | ₩9,311 | +3.11% | 4만 |
|---|
| 2026.05.01 | ₩8,696 | ₩9,605 | ₩8,696 | ₩9,217 | +6.00% | 2.9만 |
|---|
| 2026.04.30 | ₩8,843 | ₩9,177 | ₩8,829 | ₩8,896 | +0.61% | 1.1만 |
|---|
| 2026.04.29 | ₩8,963 | ₩9,137 | ₩8,789 | ₩8,843 | -1.34% | 1.7만 |
|---|
| 2026.04.28 | ₩9,204 | ₩9,231 | ₩8,776 | ₩8,883 | -3.49% | 1.6만 |
|---|
| 2026.04.27 | ₩9,231 | ₩9,324 | ₩8,696 | ₩8,883 | -3.77% | 1.7만 |
|---|
| 2026.04.24 | ₩9,311 | ₩9,364 | ₩8,829 | ₩9,043 | -2.87% | 2.1만 |
|---|
| 2026.04.23 | ₩9,793 | ₩9,793 | ₩8,829 | ₩9,311 | -4.92% | 8.1만 |
|---|
| 2026.04.22 | ₩9,257 | ₩9,632 | ₩8,696 | ₩9,619 | +3.90% | 4.1만 |
|---|
| 2026.04.21 | ₩9,739 | ₩9,966 | ₩9,231 | ₩9,231 | -5.22% | 8.2천 |
|---|
| 2026.04.20 | ₩9,418 | ₩10,033 | ₩9,351 | ₩9,793 | +3.98% | 5.7만 |
|---|
| 2026.04.17 | ₩9,418 | ₩9,779 | ₩9,244 | ₩9,418 | 0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩9,364 | ₩9,431 | ₩9,097 | ₩9,231 | -1.43% | 1.4만 |
|---|
| 2026.04.15 | ₩8,762 | ₩9,712 | ₩8,762 | ₩9,364 | +6.87% | 12.8만 |
|---|
| 2026.04.14 | ₩8,762 | ₩8,883 | ₩8,441 | ₩8,468 | -3.36% | 3.1만 |
|---|
| 2026.04.13 | ₩8,147 | ₩8,803 | ₩8,134 | ₩8,375 | +2.79% | 3.3만 |
|---|
| 2026.04.10 | ₩8,080 | ₩8,548 | ₩8,053 | ₩8,053 | -0.33% | 1.6만 |
|---|
| 2026.04.09 | ₩8,455 | ₩8,508 | ₩8,120 | ₩8,201 | -3.01% | 1.1만 |
|---|
| 2026.04.08 | ₩8,522 | ₩8,883 | ₩8,040 | ₩8,334 | -2.20% | 2.2만 |
|---|
| 2026.04.07 | ₩8,174 | ₩8,361 | ₩8,053 | ₩8,201 | +0.33% | 4.7만 |
|---|
| 2026.04.06 | ₩8,361 | ₩8,495 | ₩8,160 | ₩8,174 | -2.24% | 1.5만 |
|---|
| 2026.04.02 | ₩8,107 | ₩8,548 | ₩8,107 | ₩8,361 | +3.14% | 1.7만 |
|---|
| 2026.04.01 | ₩8,094 | ₩8,495 | ₩8,067 | ₩8,107 | +0.17% | 2.2만 |
|---|
| 2026.03.31 | ₩7,706 | ₩8,254 | ₩7,625 | ₩7,973 | +3.47% | 4.1만 |
|---|
| 2026.03.30 | ₩7,826 | ₩7,893 | ₩7,358 | ₩7,492 | -4.27% | 5.6만 |
|---|
| 2026.03.27 | ₩7,839 | ₩8,013 | ₩7,625 | ₩8,000 | +2.05% | 4.6만 |
|---|
| 2026.03.26 | ₩8,027 | ₩8,321 | ₩7,826 | ₩8,000 | -0.33% | 1.9만 |
|---|
| 2026.03.25 | ₩8,027 | ₩8,803 | ₩8,027 | ₩8,094 | +0.83% | 1.5만 |
|---|
| 2026.03.24 | ₩7,933 | ₩8,428 | ₩7,933 | ₩8,013 | +1.01% | 3.3만 |
|---|
| 2026.03.23 | ₩8,107 | ₩8,615 | ₩8,107 | ₩8,241 | +1.65% | 6만 |
|---|
| 2026.03.20 | ₩8,160 | ₩8,990 | ₩8,027 | ₩8,428 | +3.28% | 7.3만 |
|---|
| 2026.03.19 | ₩8,589 | ₩8,615 | ₩7,826 | ₩8,120 | -5.45% | 23.3만 |
|---|
| 2026.03.18 | ₩10,140 | ₩10,140 | ₩9,405 | ₩9,538 | -5.94% | 4.1만 |
|---|
| 2026.03.17 | ₩9,431 | ₩10,033 | ₩9,364 | ₩9,833 | +4.26% | 5.5만 |
|---|
| 2026.03.16 | ₩9,164 | ₩9,498 | ₩9,124 | ₩9,177 | +0.15% | 2.4만 |
|---|
| 2026.03.13 | ₩9,311 | ₩9,364 | ₩8,936 | ₩8,936 | -4.02% | 2.3만 |
|---|
| 2026.03.12 | ₩9,512 | ₩9,552 | ₩9,164 | ₩9,378 | -1.41% | 2.5만 |
|---|
| 2026.03.11 | ₩9,739 | ₩9,846 | ₩9,405 | ₩9,498 | -2.47% | 1.8만 |
|---|
| 2026.03.10 | ₩9,913 | ₩10,181 | ₩9,579 | ₩9,619 | -2.97% | 1.5만 |
|---|
| 2026.03.09 | ₩9,873 | ₩10,154 | ₩9,431 | ₩9,900 | +0.27% | 1.4만 |
|---|
| 2026.03.06 | ₩10,047 | ₩10,435 | ₩9,859 | ₩9,926 | -1.20% | 2.3만 |
|---|
| 2026.03.05 | ₩9,672 | ₩10,635 | ₩9,672 | ₩10,381 | +7.33% | 5만 |
|---|
| 2026.03.04 | ₩8,843 | ₩9,632 | ₩8,843 | ₩9,485 | +7.26% | 3.1만 |
|---|
| 2026.03.03 | ₩9,070 | ₩9,271 | ₩8,562 | ₩8,803 | -2.95% | 2.6만 |
|---|
| 2026.03.02 | ₩8,776 | ₩9,659 | ₩8,762 | ₩8,977 | +2.29% | 4.4만 |
|---|
| 2026.02.27 | ₩8,829 | ₩8,896 | ₩8,589 | ₩8,709 | -1.36% | 1.3만 |
|---|
| 2026.02.26 | ₩8,749 | ₩9,311 | ₩8,548 | ₩8,936 | +2.14% | 4.4만 |
|---|
| 2026.02.25 | ₩8,829 | ₩9,124 | ₩8,749 | ₩8,869 | +0.45% | 3.6만 |
|---|
| 2026.02.24 | ₩8,910 | ₩9,164 | ₩8,843 | ₩8,869 | -0.45% | 8.1만 |
|---|
| 2026.02.23 | ₩9,364 | ₩9,431 | ₩9,017 | ₩9,124 | -2.57% | 4만 |
|---|
| 2026.02.20 | ₩9,538 | ₩10,288 | ₩9,405 | ₩9,458 | -0.84% | 1.8만 |
|---|
| 2026.02.19 | ₩9,619 | ₩9,793 | ₩9,498 | ₩9,498 | -1.25% | 5만 |
|---|
| 2026.02.18 | ₩9,752 | ₩10,100 | ₩9,686 | ₩9,926 | +1.78% | 1.2만 |
|---|
| 2026.02.17 | ₩9,993 | ₩10,060 | ₩9,632 | ₩9,752 | -2.41% | 1.7만 |
|---|
| 2026.02.13 | ₩10,087 | ₩10,368 | ₩9,712 | ₩9,993 | -0.93% | 2만 |
|---|
| 2026.02.12 | ₩9,579 | ₩10,033 | ₩9,458 | ₩9,699 | +1.26% | 4.1만 |
|---|
| 2026.02.11 | ₩9,672 | ₩9,672 | ₩9,284 | ₩9,378 | -3.04% | 2.8만 |
|---|
| 2026.02.10 | ₩9,873 | ₩9,900 | ₩9,498 | ₩9,592 | -2.85% | 3.6만 |
|---|
| 2026.02.09 | ₩9,833 | ₩9,846 | ₩9,338 | ₩9,686 | -1.50% | 3.2만 |
|---|
| 2026.02.06 | ₩8,696 | ₩9,779 | ₩8,696 | ₩9,739 | +12.00% | 3.2만 |
|---|
| 2026.02.05 | ₩9,378 | ₩9,458 | ₩8,401 | ₩8,575 | -8.56% | 10.5만 |
|---|
| 2026.02.04 | ₩9,806 | ₩9,806 | ₩8,936 | ₩9,378 | -4.37% | 6.5만 |
|---|
| 2026.02.03 | ₩10,154 | ₩10,154 | ₩9,231 | ₩9,752 | -3.95% | 7.4만 |
|---|
| 2026.02.02 | ₩10,020 | ₩10,274 | ₩9,886 | ₩9,913 | -1.07% | 2.3만 |
|---|
| 2026.01.30 | ₩10,221 | ₩10,354 | ₩9,846 | ₩10,007 | -2.09% | 3.7만 |
|---|
| 2026.01.29 | ₩10,635 | ₩10,635 | ₩10,007 | ₩10,181 | -4.28% | 4.9만 |
|---|
| 2026.01.28 | ₩10,502 | ₩10,649 | ₩10,314 | ₩10,542 | +0.38% | 3.2만 |
|---|
| 2026.01.27 | ₩10,395 | ₩10,435 | ₩10,087 | ₩10,288 | -1.03% | 3.4만 |
|---|
| 2026.01.26 | ₩11,050 | ₩11,117 | ₩9,819 | ₩10,395 | -5.93% | 19.3만 |
|---|
| 2026.01.23 | ₩11,184 | ₩11,411 | ₩10,863 | ₩10,876 | -2.75% | 4.3만 |
|---|
| 2026.01.22 | ₩11,425 | ₩11,532 | ₩11,144 | ₩11,385 | -0.35% | 2.1만 |
|---|
| 2026.01.21 | ₩11,518 | ₩11,558 | ₩10,836 | ₩11,130 | -3.37% | 7.5만 |
|---|
| 2026.01.20 | ₩11,679 | ₩11,960 | ₩11,385 | ₩11,558 | -1.03% | 5.8만 |
|---|
| 2026.01.16 | ₩12,374 | ₩12,562 | ₩11,692 | ₩12,107 | -2.16% | 4.7만 |
|---|
| 2026.01.15 | ₩12,829 | ₩12,883 | ₩12,401 | ₩12,522 | -2.40% | 3.2만 |
|---|
| 2026.01.14 | ₩13,150 | ₩13,177 | ₩12,762 | ₩12,883 | -2.03% | 5.9만 |
|---|
| 2026.01.13 | ₩13,244 | ₩13,632 | ₩12,976 | ₩13,244 | 0.00% | 5.3만 |
|---|
| 2026.01.12 | ₩13,137 | ₩13,619 | ₩13,003 | ₩13,177 | +0.31% | 4.4만 |
|---|
| 2026.01.09 | ₩12,910 | ₩13,217 | ₩12,602 | ₩12,923 | +0.10% | 3.8만 |
|---|
| 2026.01.08 | ₩12,722 | ₩13,017 | ₩12,308 | ₩12,562 | -1.26% | 3만 |
|---|
| 2026.01.07 | ₩13,378 | ₩13,445 | ₩12,669 | ₩12,722 | -4.90% | 5.5만 |
|---|
| 2026.01.06 | ₩12,976 | ₩13,766 | ₩12,976 | ₩13,351 | +2.89% | 14만 |
|---|
| 2026.01.05 | ₩12,134 | ₩12,562 | ₩11,839 | ₩12,361 | +1.87% | 6.3만 |
|---|
| 2026.01.02 | ₩11,572 | ₩11,973 | ₩10,783 | ₩11,826 | +2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩11,906 | ₩12,040 | ₩11,264 | ₩11,478 | -3.60% | 7.9만 |
|---|
| 2025.12.30 | ₩10,622 | ₩12,535 | ₩10,622 | ₩11,612 | +9.32% | 23.2만 |
|---|
| 2025.12.29 | ₩10,461 | ₩10,689 | ₩10,033 | ₩10,448 | -0.13% | 14.2만 |
|---|
| 2025.12.26 | ₩10,515 | ₩10,568 | ₩10,274 | ₩10,502 | -0.13% | 4만 |
|---|
| 2025.12.24 | ₩10,221 | ₩10,609 | ₩10,221 | ₩10,435 | +2.09% | 4.4만 |
|---|
| 2025.12.23 | ₩10,033 | ₩10,341 | ₩9,980 | ₩10,341 | +3.07% | 8.3만 |
|---|
| 2025.12.22 | ₩10,234 | ₩10,341 | ₩10,033 | ₩10,114 | -1.18% | 9.7만 |
|---|
| 2025.12.19 | ₩10,622 | ₩10,649 | ₩10,395 | ₩10,461 | -1.51% | 4.2만 |
|---|
| 2025.12.18 | ₩10,542 | ₩10,729 | ₩10,261 | ₩10,622 | +0.76% | 8.8만 |
|---|
| 2025.12.17 | ₩10,421 | ₩11,104 | ₩10,047 | ₩10,395 | -0.26% | 14.3만 |
|---|
| 2025.12.16 | ₩9,712 | ₩10,475 | ₩9,632 | ₩10,181 | +4.82% | 15.6만 |
|---|
| 2025.12.15 | ₩10,167 | ₩10,181 | ₩9,686 | ₩9,712 | -4.47% | 4.3만 |
|---|
| 2025.12.12 | ₩10,328 | ₩10,649 | ₩10,167 | ₩10,181 | -1.42% | 5.1만 |
|---|
| 2025.12.11 | ₩10,354 | ₩10,649 | ₩10,194 | ₩10,421 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩10,448 | ₩10,622 | ₩10,314 | ₩10,328 | -1.15% | 6.1만 |
|---|
| 2025.12.09 | ₩10,555 | ₩10,836 | ₩10,542 | ₩10,689 | +1.27% | 6.7만 |
|---|
| 2025.12.08 | ₩10,809 | ₩10,916 | ₩10,328 | ₩10,649 | -1.49% | 8.2만 |
|---|
| 2025.12.05 | ₩10,943 | ₩11,425 | ₩10,863 | ₩10,916 | -0.24% | 4.3만 |
|---|
| 2025.12.04 | ₩11,478 | ₩11,478 | ₩10,395 | ₩11,090 | -3.38% | 18.4만 |
|---|
| 2025.12.03 | ₩11,933 | ₩11,933 | ₩11,425 | ₩11,826 | -0.90% | 5.6만 |
|---|
| 2025.12.02 | ₩12,094 | ₩12,201 | ₩11,532 | ₩11,585 | -4.20% | 7.2만 |
|---|
| 2025.12.01 | ₩12,187 | ₩12,508 | ₩11,920 | ₩12,000 | -1.54% | 8.3만 |
|---|
| 2025.11.28 | ₩12,067 | ₩12,415 | ₩11,599 | ₩12,254 | +1.55% | 15.8만 |
|---|
| 2025.11.26 | ₩12,963 | ₩13,217 | ₩11,706 | ₩12,267 | -5.37% | 66만 |
|---|
| 2025.11.25 | ₩15,264 | ₩16,053 | ₩15,251 | ₩15,652 | +2.54% | 3.2만 |
|---|
| 2025.11.24 | ₩15,237 | ₩15,826 | ₩15,237 | ₩15,692 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩14,863 | ₩15,572 | ₩14,716 | ₩15,144 | +1.89% | 1.6만 |
|---|
| 2025.11.20 | ₩15,920 | ₩16,254 | ₩15,251 | ₩15,344 | -3.61% | 3만 |
|---|
| 2025.11.19 | ₩15,879 | ₩16,241 | ₩15,384 | ₩15,451 | -2.70% | 2만 |
|---|
| 2025.11.18 | ₩15,732 | ₩16,776 | ₩15,411 | ₩15,746 | +0.09% | 8.1만 |
|---|
| 2025.11.17 | ₩17,271 | ₩17,391 | ₩16,682 | ₩16,722 | -3.18% | 6.4만 |
|---|
| 2025.11.14 | ₩17,926 | ₩18,060 | ₩17,405 | ₩17,592 | -1.87% | 2.2만 |
|---|
| 2025.11.13 | ₩18,729 | ₩18,729 | ₩18,007 | ₩18,154 | -3.07% | 3.1만 |
|---|
| 2025.11.12 | ₩19,251 | ₩19,398 | ₩19,010 | ₩19,010 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩19,799 | ₩19,799 | ₩19,023 | ₩19,077 | -3.65% | 1.4만 |
|---|
| 2025.11.10 | ₩19,411 | ₩20,187 | ₩18,996 | ₩20,187 | +4.00% | 3.6만 |
|---|
| 2025.11.07 | ₩19,786 | ₩20,080 | ₩18,354 | ₩19,692 | -0.47% | 8.1만 |
|---|
| 2025.11.06 | ₩20,441 | ₩20,976 | ₩19,170 | ₩19,786 | -3.21% | 5.2만 |
|---|
| 2025.11.05 | ₩20,789 | ₩20,950 | ₩20,334 | ₩20,575 | -1.03% | 2.3만 |
|---|
| 2025.11.04 | ₩21,552 | ₩21,552 | ₩20,080 | ₩20,428 | -5.21% | 4.2만 |
|---|
| 2025.11.03 | ₩22,047 | ₩22,047 | ₩21,458 | ₩21,739 | -1.40% | 2.6만 |
|---|
| 2025.10.31 | ₩20,990 | ₩22,154 | ₩20,214 | ₩21,672 | +3.25% | 3.9만 |
|---|
| 2025.10.30 | ₩21,150 | ₩21,364 | ₩20,669 | ₩20,976 | -0.82% | 4.4만 |
|---|
| 2025.10.29 | ₩20,869 | ₩21,659 | ₩20,629 | ₩21,150 | +1.35% | 6.8만 |
|---|
| 2025.10.28 | ₩20,709 | ₩21,057 | ₩20,334 | ₩20,856 | +0.71% | 4.2만 |
|---|
| 2025.10.27 | ₩19,411 | ₩21,070 | ₩19,398 | ₩20,441 | +5.31% | 11.2만 |
|---|
| 2025.10.24 | ₩18,849 | ₩19,358 | ₩18,849 | ₩19,023 | +0.92% | 2.3만 |
|---|
| 2025.10.23 | ₩18,461 | ₩19,277 | ₩18,461 | ₩19,077 | +3.33% | 2만 |
|---|
| 2025.10.22 | ₩19,344 | ₩19,371 | ₩18,060 | ₩18,796 | -2.84% | 6.8만 |
|---|
| 2025.10.21 | ₩19,719 | ₩19,933 | ₩19,371 | ₩19,465 | -1.29% | 2.5만 |
|---|
| 2025.10.20 | ₩19,438 | ₩19,933 | ₩19,291 | ₩19,612 | +0.89% | 4.4만 |
|---|
| 2025.10.17 | ₩19,398 | ₩20,655 | ₩19,197 | ₩19,438 | +0.21% | 3.2만 |
|---|
| 2025.10.16 | ₩20,067 | ₩20,441 | ₩19,411 | ₩19,625 | -2.20% | 4.5만 |
|---|
| 2025.10.15 | ₩20,495 | ₩21,659 | ₩20,160 | ₩20,762 | +1.31% | 8.2만 |
|---|
| 2025.10.14 | ₩20,241 | ₩20,856 | ₩19,799 | ₩20,200 | -0.20% | 5만 |
|---|
| 2025.10.13 | ₩19,103 | ₩20,722 | ₩19,103 | ₩20,575 | +7.70% | 7.5만 |
|---|
| 2025.10.10 | ₩19,772 | ₩19,772 | ₩18,354 | ₩18,849 | -4.67% | 8.6만 |
|---|