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 | ₩2,142 | ₩2,195 | ₩2,048 | ₩2,115 | -1.25% | 9.8천 |
| 2026.10.08 | ₩2,115 | ₩2,302 | ₩2,034 | ₩2,088 | -1.27% | 3.6만 |
| 2026.10.07 | ₩2,208 | ₩2,235 | ₩2,142 | ₩2,155 | -2.42% | 2만 |
| 2026.10.06 | ₩2,195 | ₩2,289 | ₩2,195 | ₩2,262 | +3.05% | 2.9만 |
| 2026.10.05 | ₩2,275 | ₩2,316 | ₩2,182 | ₩2,222 | -2.35% | 4.3만 |
| 2026.10.02 | ₩2,222 | ₩2,369 | ₩2,222 | ₩2,329 | +4.82% | 2.4만 |
| 2026.10.01 | ₩2,075 | ₩2,222 | ₩2,034 | ₩2,168 | +4.52% | 3.7만 |
| 2026.09.30 | ₩2,329 | ₩2,449 | ₩2,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,142 |
| -8.05% |
| 11.7만 |
| 2026.09.29 | ₩2,409 | ₩2,610 | ₩2,342 | ₩2,342 | -2.78% | 3.5만 |
|---|
| 2026.09.28 | ₩2,382 | ₩2,516 | ₩2,382 | ₩2,423 | +1.69% | 3.7만 |
|---|
| 2026.09.25 | ₩2,302 | ₩2,476 | ₩2,302 | ₩2,382 | +3.49% | 3.7만 |
|---|
| 2026.09.24 | ₩2,356 | ₩2,382 | ₩2,222 | ₩2,289 | -2.84% | 14.6만 |
|---|
| 2026.09.23 | ₩2,650 | ₩2,650 | ₩2,382 | ₩2,423 | -8.59% | 12만 |
|---|
| 2026.09.22 | ₩2,730 | ₩2,744 | ₩2,382 | ₩2,704 | -0.98% | 14.1만 |
|---|
| 2026.09.21 | ₩2,797 | ₩2,838 | ₩2,690 | ₩2,730 | -2.39% | 4.5만 |
|---|
| 2026.09.18 | ₩2,744 | ₩2,878 | ₩2,677 | ₩2,824 | +2.93% | 4.2만 |
|---|
| 2026.09.17 | ₩2,945 | ₩2,971 | ₩2,784 | ₩2,838 | -3.64% | 7.5만 |
|---|
| 2026.09.16 | ₩2,985 | ₩2,985 | ₩2,677 | ₩2,864 | -4.04% | 22.5만 |
|---|
| 2026.09.15 | ₩3,212 | ₩3,293 | ₩2,824 | ₩3,012 | -6.25% | 50.1만 |
|---|
| 2026.09.14 | ₩2,744 | ₩3,105 | ₩2,677 | ₩2,931 | +6.83% | 41.6만 |
|---|
| 2026.09.11 | ₩2,382 | ₩2,637 | ₩2,289 | ₩2,570 | +7.87% | 18만 |
|---|
| 2026.09.10 | ₩2,195 | ₩2,623 | ₩2,128 | ₩2,382 | +8.54% | 102.2만 |
|---|
| 2026.09.09 | ₩2,168 | ₩2,182 | ₩1,981 | ₩2,088 | -3.70% | 7.3만 |
|---|
| 2026.09.08 | ₩1,994 | ₩2,208 | ₩1,954 | ₩2,115 | +6.04% | 19.8만 |
|---|
| 2026.09.04 | ₩1,834 | ₩1,914 | ₩1,727 | ₩1,860 | +1.46% | 5.9만 |
|---|
| 2026.09.03 | ₩1,767 | ₩1,807 | ₩1,713 | ₩1,767 | 0.00% | 15.3만 |
|---|
| 2026.09.02 | ₩2,048 | ₩2,048 | ₩1,553 | ₩1,579 | -22.88% | 32.5만 |
|---|
| 2026.09.01 | ₩2,101 | ₩2,101 | ₩2,021 | ₩2,048 | -2.55% | 18.1만 |
|---|
| 2026.08.31 | ₩2,182 | ₩2,195 | ₩2,155 | ₩2,182 | 0.00% | 3.7만 |
|---|
| 2026.08.28 | ₩2,208 | ₩2,235 | ₩2,168 | ₩2,168 | -1.82% | 4.6만 |
|---|
| 2026.08.27 | ₩2,235 | ₩2,262 | ₩2,182 | ₩2,208 | -1.20% | 9.9만 |
|---|
| 2026.08.26 | ₩2,168 | ₩2,262 | ₩2,168 | ₩2,235 | +3.09% | 4.3만 |
|---|
| 2026.08.25 | ₩2,275 | ₩2,275 | ₩2,208 | ₩2,222 | -2.35% | 8.7만 |
|---|
| 2026.08.24 | ₩2,222 | ₩2,302 | ₩2,222 | ₩2,275 | +2.41% | 3.6만 |
|---|
| 2026.08.21 | ₩2,262 | ₩2,302 | ₩2,249 | ₩2,262 | 0.00% | 4.1만 |
|---|
| 2026.08.20 | ₩2,329 | ₩2,329 | ₩2,249 | ₩2,249 | -3.45% | 8.6만 |
|---|
| 2026.08.19 | ₩2,342 | ₩2,369 | ₩2,316 | ₩2,329 | -0.57% | 2만 |
|---|
| 2026.08.18 | ₩2,289 | ₩2,396 | ₩2,289 | ₩2,342 | +2.34% | 4.4만 |
|---|
| 2026.08.17 | ₩2,409 | ₩2,476 | ₩2,249 | ₩2,329 | -3.33% | 20.9만 |
|---|
| 2026.08.14 | ₩2,449 | ₩2,516 | ₩2,396 | ₩2,423 | -1.09% | 5.2만 |
|---|
| 2026.08.13 | ₩2,409 | ₩2,530 | ₩2,302 | ₩2,449 | +1.67% | 23.2만 |
|---|
| 2026.08.12 | ₩2,463 | ₩2,463 | ₩2,342 | ₩2,423 | -1.63% | 7.3만 |
|---|
| 2026.08.11 | ₩2,530 | ₩2,543 | ₩2,382 | ₩2,436 | -3.70% | 9.1만 |
|---|
| 2026.08.10 | ₩2,570 | ₩2,623 | ₩2,449 | ₩2,490 | -3.12% | 10.8만 |
|---|
| 2026.08.07 | ₩2,610 | ₩2,811 | ₩2,583 | ₩2,610 | 0.00% | 13.8만 |
|---|
| 2026.08.06 | ₩2,570 | ₩2,637 | ₩2,516 | ₩2,623 | +2.08% | 9.7만 |
|---|
| 2026.08.05 | ₩2,730 | ₩2,757 | ₩2,610 | ₩2,677 | -1.96% | 12.4만 |
|---|
| 2026.08.04 | ₩2,556 | ₩2,650 | ₩2,503 | ₩2,597 | +1.57% | 12.5만 |
|---|
| 2026.08.03 | ₩2,316 | ₩2,583 | ₩2,316 | ₩2,516 | +8.67% | 43.5만 |
|---|
| 2026.07.31 | ₩2,262 | ₩2,329 | ₩2,208 | ₩2,249 | -0.59% | 6.3만 |
|---|
| 2026.07.30 | ₩2,222 | ₩2,302 | ₩2,208 | ₩2,235 | +0.60% | 9만 |
|---|
| 2026.07.29 | ₩2,409 | ₩2,409 | ₩2,168 | ₩2,275 | -5.56% | 20만 |
|---|
| 2026.07.28 | ₩2,530 | ₩2,530 | ₩2,316 | ₩2,396 | -5.29% | 19.6만 |
|---|
| 2026.07.27 | ₩2,476 | ₩2,583 | ₩2,436 | ₩2,516 | +1.62% | 13.9만 |
|---|
| 2026.07.24 | ₩2,583 | ₩2,637 | ₩2,503 | ₩2,516 | -2.59% | 5.3만 |
|---|
| 2026.07.23 | ₩2,690 | ₩2,757 | ₩2,543 | ₩2,597 | -3.48% | 14.8만 |
|---|
| 2026.07.22 | ₩2,797 | ₩2,824 | ₩2,690 | ₩2,704 | -3.35% | 9.4만 |
|---|
| 2026.07.21 | ₩2,771 | ₩2,971 | ₩2,771 | ₩2,918 | +5.31% | 14.4만 |
|---|
| 2026.07.20 | ₩2,851 | ₩2,971 | ₩2,704 | ₩2,744 | -3.76% | 18.1만 |
|---|
| 2026.07.17 | ₩2,864 | ₩2,958 | ₩2,811 | ₩2,904 | +1.40% | 11만 |
|---|
| 2026.07.16 | ₩3,052 | ₩3,052 | ₩2,878 | ₩2,918 | -4.39% | 14.1만 |
|---|
| 2026.07.15 | ₩3,025 | ₩3,319 | ₩2,918 | ₩2,931 | -3.10% | 32.5만 |
|---|
| 2026.07.14 | ₩2,838 | ₩3,119 | ₩2,784 | ₩2,958 | +4.25% | 33.7만 |
|---|
| 2026.07.13 | ₩2,851 | ₩3,092 | ₩2,811 | ₩2,838 | -0.47% | 24.9만 |
|---|
| 2026.07.10 | ₩3,078 | ₩3,186 | ₩2,904 | ₩2,945 | -4.35% | 55.6만 |
|---|
| 2026.07.09 | ₩3,373 | ₩3,453 | ₩3,239 | ₩3,306 | -1.98% | 38.8만 |
|---|
| 2026.07.08 | ₩3,507 | ₩3,587 | ₩3,279 | ₩3,520 | +0.38% | 55.1만 |
|---|
| 2026.07.07 | ₩4,056 | ₩4,056 | ₩3,520 | ₩3,574 | -11.88% | 103.7만 |
|---|
| 2026.07.06 | ₩4,069 | ₩4,404 | ₩3,948 | ₩4,122 | +1.32% | 401만 |
|---|
| 2026.07.02 | ₩10,788 | ₩10,842 | ₩8,299 | ₩8,499 | -21.22% | 57.3만 |
|---|
| 2026.07.01 | ₩10,801 | ₩11,136 | ₩10,601 | ₩10,735 | -0.62% | 4만 |
|---|
| 2026.06.30 | ₩10,427 | ₩11,109 | ₩10,427 | ₩10,761 | +3.21% | 8.3만 |
|---|
| 2026.06.29 | ₩10,694 | ₩10,909 | ₩10,146 | ₩10,735 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩10,681 | ₩10,855 | ₩10,306 | ₩10,574 | -1.00% | 2.3만 |
|---|
| 2026.06.25 | ₩11,056 | ₩11,109 | ₩9,998 | ₩10,681 | -3.39% | 8만 |
|---|
| 2026.06.24 | ₩11,310 | ₩11,551 | ₩11,056 | ₩11,083 | -2.01% | 3.5만 |
|---|
| 2026.06.23 | ₩10,922 | ₩11,926 | ₩10,922 | ₩11,310 | +3.55% | 6.4만 |
|---|
| 2026.06.22 | ₩11,899 | ₩12,046 | ₩11,190 | ₩11,257 | -5.40% | 10.2만 |
|---|
| 2026.06.18 | ₩12,153 | ₩12,782 | ₩12,046 | ₩12,274 | +0.99% | 15.4만 |
|---|
| 2026.06.17 | ₩12,367 | ₩12,769 | ₩11,926 | ₩12,167 | -1.62% | 9.6만 |
|---|
| 2026.06.16 | ₩14,067 | ₩14,389 | ₩13,171 | ₩13,237 | -5.90% | 8.9만 |
|---|
| 2026.06.15 | ₩13,532 | ₩14,442 | ₩13,184 | ₩14,241 | +5.24% | 18.7만 |
|---|
| 2026.06.12 | ₩12,568 | ₩13,197 | ₩12,207 | ₩12,889 | +2.56% | 6.3만 |
|---|
| 2026.06.11 | ₩12,180 | ₩12,742 | ₩11,899 | ₩12,568 | +3.19% | 3.5만 |
|---|
| 2026.06.10 | ₩11,899 | ₩12,488 | ₩11,779 | ₩12,193 | +2.47% | 5.3만 |
|---|
| 2026.06.09 | ₩12,702 | ₩12,983 | ₩11,912 | ₩12,247 | -3.58% | 4.5만 |
|---|
| 2026.06.08 | ₩12,140 | ₩13,519 | ₩12,019 | ₩12,849 | +5.84% | 16.8만 |
|---|
| 2026.06.05 | ₩13,224 | ₩13,224 | ₩11,779 | ₩11,926 | -9.82% | 8.8만 |
|---|
| 2026.06.04 | ₩12,314 | ₩13,251 | ₩12,127 | ₩13,023 | +5.76% | 17.7만 |
|---|
| 2026.06.03 | ₩12,956 | ₩12,956 | ₩12,448 | ₩12,729 | -1.76% | 8.4만 |
|---|
| 2026.06.02 | ₩11,899 | ₩13,652 | ₩10,895 | ₩13,411 | +12.71% | 22.2만 |
|---|
| 2026.06.01 | ₩11,845 | ₩12,475 | ₩10,494 | ₩12,327 | +4.07% | 15.4만 |
|---|
| 2026.05.29 | ₩13,519 | ₩13,519 | ₩12,167 | ₩12,434 | -8.02% | 12.7만 |
|---|
| 2026.05.28 | ₩11,845 | ₩13,585 | ₩11,605 | ₩13,532 | +14.24% | 69.4만 |
|---|
| 2026.05.27 | ₩10,213 | ₩10,694 | ₩10,092 | ₩10,266 | +0.52% | 2.9만 |
|---|
| 2026.05.26 | ₩10,440 | ₩10,574 | ₩10,239 | ₩10,306 | -1.28% | 1.7만 |
|---|
| 2026.05.22 | ₩10,226 | ₩10,614 | ₩10,226 | ₩10,427 | +1.96% | 1.6만 |
|---|
| 2026.05.21 | ₩9,905 | ₩10,547 | ₩9,811 | ₩10,119 | +2.16% | 1.8만 |
|---|
| 2026.05.20 | ₩9,624 | ₩10,159 | ₩9,624 | ₩10,052 | +4.45% | 2.8만 |
|---|
| 2026.05.19 | ₩10,052 | ₩10,279 | ₩9,878 | ₩10,012 | -0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩9,757 | ₩10,360 | ₩9,757 | ₩9,972 | +2.19% | 3.3만 |
|---|
| 2026.05.15 | ₩9,664 | ₩10,708 | ₩9,664 | ₩10,279 | +6.37% | 5.1만 |
|---|
| 2026.05.14 | ₩9,369 | ₩11,042 | ₩9,222 | ₩9,878 | +5.43% | 7.9만 |
|---|
| 2026.05.13 | ₩9,918 | ₩9,918 | ₩9,369 | ₩9,436 | -4.86% | 5.4만 |
|---|
| 2026.05.12 | ₩10,239 | ₩10,387 | ₩9,878 | ₩9,878 | -3.53% | 2.4만 |
|---|
| 2026.05.11 | ₩10,815 | ₩11,083 | ₩10,346 | ₩10,413 | -3.71% | 2.7만 |
|---|
| 2026.05.08 | ₩10,561 | ₩11,337 | ₩10,320 | ₩11,096 | +5.07% | 7.4만 |
|---|
| 2026.05.07 | ₩10,092 | ₩10,975 | ₩10,065 | ₩10,694 | +5.97% | 4.8만 |
|---|
| 2026.05.06 | ₩9,650 | ₩10,708 | ₩9,597 | ₩10,494 | +8.74% | 5.3만 |
|---|
| 2026.05.05 | ₩9,169 | ₩9,958 | ₩9,169 | ₩9,704 | +5.84% | 4.6만 |
|---|
| 2026.05.04 | ₩9,035 | ₩9,677 | ₩9,008 | ₩9,316 | +3.11% | 4만 |
|---|
| 2026.05.01 | ₩8,700 | ₩9,610 | ₩8,700 | ₩9,222 | +6.00% | 2.9만 |
|---|
| 2026.04.30 | ₩8,847 | ₩9,182 | ₩8,834 | ₩8,901 | +0.61% | 1.1만 |
|---|
| 2026.04.29 | ₩8,968 | ₩9,142 | ₩8,794 | ₩8,847 | -1.34% | 1.7만 |
|---|
| 2026.04.28 | ₩9,209 | ₩9,235 | ₩8,780 | ₩8,887 | -3.49% | 1.6만 |
|---|
| 2026.04.27 | ₩9,235 | ₩9,329 | ₩8,700 | ₩8,887 | -3.77% | 1.7만 |
|---|
| 2026.04.24 | ₩9,316 | ₩9,369 | ₩8,834 | ₩9,048 | -2.87% | 2.1만 |
|---|
| 2026.04.23 | ₩9,798 | ₩9,798 | ₩8,834 | ₩9,316 | -4.92% | 8.1만 |
|---|
| 2026.04.22 | ₩9,262 | ₩9,637 | ₩8,700 | ₩9,624 | +3.90% | 4.1만 |
|---|
| 2026.04.21 | ₩9,744 | ₩9,972 | ₩9,235 | ₩9,235 | -5.22% | 8.2천 |
|---|
| 2026.04.20 | ₩9,423 | ₩10,039 | ₩9,356 | ₩9,798 | +3.98% | 5.7만 |
|---|
| 2026.04.17 | ₩9,423 | ₩9,784 | ₩9,249 | ₩9,423 | 0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩9,369 | ₩9,436 | ₩9,102 | ₩9,235 | -1.43% | 1.4만 |
|---|
| 2026.04.15 | ₩8,767 | ₩9,717 | ₩8,767 | ₩9,369 | +6.87% | 12.8만 |
|---|
| 2026.04.14 | ₩8,767 | ₩8,887 | ₩8,446 | ₩8,473 | -3.36% | 3.1만 |
|---|
| 2026.04.13 | ₩8,151 | ₩8,807 | ₩8,138 | ₩8,379 | +2.79% | 3.3만 |
|---|
| 2026.04.10 | ₩8,084 | ₩8,553 | ₩8,058 | ₩8,058 | -0.33% | 1.6만 |
|---|
| 2026.04.09 | ₩8,459 | ₩8,513 | ₩8,125 | ₩8,205 | -3.01% | 1.1만 |
|---|
| 2026.04.08 | ₩8,526 | ₩8,887 | ₩8,044 | ₩8,339 | -2.20% | 2.2만 |
|---|
| 2026.04.07 | ₩8,178 | ₩8,365 | ₩8,058 | ₩8,205 | +0.33% | 4.7만 |
|---|
| 2026.04.06 | ₩8,365 | ₩8,499 | ₩8,165 | ₩8,178 | -2.24% | 1.5만 |
|---|
| 2026.04.02 | ₩8,111 | ₩8,553 | ₩8,111 | ₩8,365 | +3.14% | 1.7만 |
|---|
| 2026.04.01 | ₩8,098 | ₩8,499 | ₩8,071 | ₩8,111 | +0.17% | 2.2만 |
|---|
| 2026.03.31 | ₩7,710 | ₩8,258 | ₩7,629 | ₩7,977 | +3.47% | 4.1만 |
|---|
| 2026.03.30 | ₩7,830 | ₩7,897 | ₩7,362 | ₩7,495 | -4.27% | 5.6만 |
|---|
| 2026.03.27 | ₩7,843 | ₩8,017 | ₩7,629 | ₩8,004 | +2.05% | 4.6만 |
|---|
| 2026.03.26 | ₩8,031 | ₩8,325 | ₩7,830 | ₩8,004 | -0.33% | 1.9만 |
|---|
| 2026.03.25 | ₩8,031 | ₩8,807 | ₩8,031 | ₩8,098 | +0.83% | 1.5만 |
|---|
| 2026.03.24 | ₩7,937 | ₩8,432 | ₩7,937 | ₩8,017 | +1.01% | 3.3만 |
|---|
| 2026.03.23 | ₩8,111 | ₩8,620 | ₩8,111 | ₩8,245 | +1.65% | 6만 |
|---|
| 2026.03.20 | ₩8,165 | ₩8,995 | ₩8,031 | ₩8,432 | +3.28% | 7.3만 |
|---|
| 2026.03.19 | ₩8,593 | ₩8,620 | ₩7,830 | ₩8,125 | -5.45% | 23.3만 |
|---|
| 2026.03.18 | ₩10,146 | ₩10,146 | ₩9,409 | ₩9,543 | -5.94% | 4.1만 |
|---|
| 2026.03.17 | ₩9,436 | ₩10,039 | ₩9,369 | ₩9,838 | +4.26% | 5.5만 |
|---|
| 2026.03.16 | ₩9,169 | ₩9,503 | ₩9,128 | ₩9,182 | +0.15% | 2.4만 |
|---|
| 2026.03.13 | ₩9,316 | ₩9,369 | ₩8,941 | ₩8,941 | -4.02% | 2.3만 |
|---|
| 2026.03.12 | ₩9,517 | ₩9,557 | ₩9,169 | ₩9,383 | -1.41% | 2.5만 |
|---|
| 2026.03.11 | ₩9,744 | ₩9,851 | ₩9,409 | ₩9,503 | -2.47% | 1.8만 |
|---|
| 2026.03.10 | ₩9,918 | ₩10,186 | ₩9,583 | ₩9,624 | -2.97% | 1.5만 |
|---|
| 2026.03.09 | ₩9,878 | ₩10,159 | ₩9,436 | ₩9,905 | +0.27% | 1.4만 |
|---|
| 2026.03.06 | ₩10,052 | ₩10,440 | ₩9,865 | ₩9,931 | -1.20% | 2.3만 |
|---|
| 2026.03.05 | ₩9,677 | ₩10,641 | ₩9,677 | ₩10,387 | +7.33% | 5만 |
|---|
| 2026.03.04 | ₩8,847 | ₩9,637 | ₩8,847 | ₩9,490 | +7.26% | 3.1만 |
|---|
| 2026.03.03 | ₩9,075 | ₩9,276 | ₩8,566 | ₩8,807 | -2.95% | 2.6만 |
|---|
| 2026.03.02 | ₩8,780 | ₩9,664 | ₩8,767 | ₩8,981 | +2.29% | 4.4만 |
|---|
| 2026.02.27 | ₩8,834 | ₩8,901 | ₩8,593 | ₩8,713 | -1.36% | 1.3만 |
|---|
| 2026.02.26 | ₩8,754 | ₩9,316 | ₩8,553 | ₩8,941 | +2.14% | 4.4만 |
|---|
| 2026.02.25 | ₩8,834 | ₩9,128 | ₩8,754 | ₩8,874 | +0.45% | 3.6만 |
|---|
| 2026.02.24 | ₩8,914 | ₩9,169 | ₩8,847 | ₩8,874 | -0.45% | 8.1만 |
|---|
| 2026.02.23 | ₩9,369 | ₩9,436 | ₩9,021 | ₩9,128 | -2.57% | 4만 |
|---|
| 2026.02.20 | ₩9,543 | ₩10,293 | ₩9,409 | ₩9,463 | -0.84% | 1.8만 |
|---|
| 2026.02.19 | ₩9,624 | ₩9,798 | ₩9,503 | ₩9,503 | -1.25% | 5만 |
|---|
| 2026.02.18 | ₩9,757 | ₩10,105 | ₩9,691 | ₩9,931 | +1.78% | 1.2만 |
|---|
| 2026.02.17 | ₩9,998 | ₩10,065 | ₩9,637 | ₩9,757 | -2.41% | 1.7만 |
|---|
| 2026.02.13 | ₩10,092 | ₩10,373 | ₩9,717 | ₩9,998 | -0.93% | 2만 |
|---|
| 2026.02.12 | ₩9,583 | ₩10,039 | ₩9,463 | ₩9,704 | +1.26% | 4.1만 |
|---|
| 2026.02.11 | ₩9,677 | ₩9,677 | ₩9,289 | ₩9,383 | -3.04% | 2.8만 |
|---|
| 2026.02.10 | ₩9,878 | ₩9,905 | ₩9,503 | ₩9,597 | -2.85% | 3.6만 |
|---|
| 2026.02.09 | ₩9,838 | ₩9,851 | ₩9,343 | ₩9,691 | -1.50% | 3.2만 |
|---|
| 2026.02.06 | ₩8,700 | ₩9,784 | ₩8,700 | ₩9,744 | +12.00% | 3.2만 |
|---|
| 2026.02.05 | ₩9,383 | ₩9,463 | ₩8,406 | ₩8,580 | -8.56% | 10.5만 |
|---|
| 2026.02.04 | ₩9,811 | ₩9,811 | ₩8,941 | ₩9,383 | -4.37% | 6.5만 |
|---|
| 2026.02.03 | ₩10,159 | ₩10,159 | ₩9,235 | ₩9,757 | -3.95% | 7.4만 |
|---|
| 2026.02.02 | ₩10,025 | ₩10,279 | ₩9,891 | ₩9,918 | -1.07% | 2.3만 |
|---|
| 2026.01.30 | ₩10,226 | ₩10,360 | ₩9,851 | ₩10,012 | -2.09% | 3.7만 |
|---|
| 2026.01.29 | ₩10,641 | ₩10,641 | ₩10,012 | ₩10,186 | -4.28% | 4.9만 |
|---|
| 2026.01.28 | ₩10,507 | ₩10,654 | ₩10,320 | ₩10,547 | +0.38% | 3.2만 |
|---|
| 2026.01.27 | ₩10,400 | ₩10,440 | ₩10,092 | ₩10,293 | -1.03% | 3.4만 |
|---|
| 2026.01.26 | ₩11,056 | ₩11,123 | ₩9,824 | ₩10,400 | -5.93% | 19.3만 |
|---|
| 2026.01.23 | ₩11,190 | ₩11,417 | ₩10,868 | ₩10,882 | -2.75% | 4.3만 |
|---|
| 2026.01.22 | ₩11,431 | ₩11,538 | ₩11,149 | ₩11,390 | -0.35% | 2.1만 |
|---|
| 2026.01.21 | ₩11,524 | ₩11,564 | ₩10,842 | ₩11,136 | -3.37% | 7.5만 |
|---|
| 2026.01.20 | ₩11,685 | ₩11,966 | ₩11,390 | ₩11,564 | -1.03% | 5.8만 |
|---|
| 2026.01.16 | ₩12,381 | ₩12,568 | ₩11,698 | ₩12,113 | -2.16% | 4.7만 |
|---|
| 2026.01.15 | ₩12,836 | ₩12,889 | ₩12,408 | ₩12,528 | -2.40% | 3.2만 |
|---|
| 2026.01.14 | ₩13,157 | ₩13,184 | ₩12,769 | ₩12,889 | -2.03% | 5.9만 |
|---|
| 2026.01.13 | ₩13,251 | ₩13,639 | ₩12,983 | ₩13,251 | 0.00% | 5.3만 |
|---|
| 2026.01.12 | ₩13,144 | ₩13,626 | ₩13,010 | ₩13,184 | +0.31% | 4.4만 |
|---|
| 2026.01.09 | ₩12,916 | ₩13,224 | ₩12,608 | ₩12,930 | +0.10% | 3.8만 |
|---|
| 2026.01.08 | ₩12,729 | ₩13,023 | ₩12,314 | ₩12,568 | -1.26% | 3만 |
|---|
| 2026.01.07 | ₩13,385 | ₩13,452 | ₩12,675 | ₩12,729 | -4.90% | 5.5만 |
|---|
| 2026.01.06 | ₩12,983 | ₩13,773 | ₩12,983 | ₩13,358 | +2.89% | 14만 |
|---|
| 2026.01.05 | ₩12,140 | ₩12,568 | ₩11,845 | ₩12,367 | +1.87% | 6.3만 |
|---|
| 2026.01.02 | ₩11,578 | ₩11,979 | ₩10,788 | ₩11,832 | +2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩11,912 | ₩12,046 | ₩11,270 | ₩11,484 | -3.60% | 7.9만 |
|---|
| 2025.12.30 | ₩10,627 | ₩12,541 | ₩10,627 | ₩11,618 | +9.32% | 23.2만 |
|---|
| 2025.12.29 | ₩10,467 | ₩10,694 | ₩10,039 | ₩10,453 | -0.13% | 14.2만 |
|---|
| 2025.12.26 | ₩10,520 | ₩10,574 | ₩10,279 | ₩10,507 | -0.13% | 4만 |
|---|
| 2025.12.24 | ₩10,226 | ₩10,614 | ₩10,226 | ₩10,440 | +2.09% | 4.4만 |
|---|
| 2025.12.23 | ₩10,039 | ₩10,346 | ₩9,985 | ₩10,346 | +3.07% | 8.3만 |
|---|
| 2025.12.22 | ₩10,239 | ₩10,346 | ₩10,039 | ₩10,119 | -1.18% | 9.7만 |
|---|
| 2025.12.19 | ₩10,627 | ₩10,654 | ₩10,400 | ₩10,467 | -1.51% | 4.2만 |
|---|
| 2025.12.18 | ₩10,547 | ₩10,735 | ₩10,266 | ₩10,627 | +0.76% | 8.8만 |
|---|
| 2025.12.17 | ₩10,427 | ₩11,109 | ₩10,052 | ₩10,400 | -0.26% | 14.3만 |
|---|
| 2025.12.16 | ₩9,717 | ₩10,480 | ₩9,637 | ₩10,186 | +4.82% | 15.6만 |
|---|
| 2025.12.15 | ₩10,172 | ₩10,186 | ₩9,691 | ₩9,717 | -4.47% | 4.3만 |
|---|
| 2025.12.12 | ₩10,333 | ₩10,654 | ₩10,172 | ₩10,186 | -1.42% | 5.1만 |
|---|
| 2025.12.11 | ₩10,360 | ₩10,654 | ₩10,199 | ₩10,427 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩10,453 | ₩10,627 | ₩10,320 | ₩10,333 | -1.15% | 6.1만 |
|---|
| 2025.12.09 | ₩10,561 | ₩10,842 | ₩10,547 | ₩10,694 | +1.27% | 6.7만 |
|---|
| 2025.12.08 | ₩10,815 | ₩10,922 | ₩10,333 | ₩10,654 | -1.49% | 8.2만 |
|---|
| 2025.12.05 | ₩10,949 | ₩11,431 | ₩10,868 | ₩10,922 | -0.24% | 4.3만 |
|---|
| 2025.12.04 | ₩11,484 | ₩11,484 | ₩10,400 | ₩11,096 | -3.38% | 18.4만 |
|---|
| 2025.12.03 | ₩11,939 | ₩11,939 | ₩11,431 | ₩11,832 | -0.90% | 5.6만 |
|---|
| 2025.12.02 | ₩12,100 | ₩12,207 | ₩11,538 | ₩11,591 | -4.20% | 7.2만 |
|---|
| 2025.12.01 | ₩12,193 | ₩12,515 | ₩11,926 | ₩12,006 | -1.54% | 8.3만 |
|---|
| 2025.11.28 | ₩12,073 | ₩12,421 | ₩11,605 | ₩12,260 | +1.55% | 15.8만 |
|---|
| 2025.11.26 | ₩12,970 | ₩13,224 | ₩11,712 | ₩12,274 | -5.37% | 66만 |
|---|
| 2025.11.25 | ₩15,272 | ₩16,062 | ₩15,259 | ₩15,660 | +2.54% | 3.2만 |
|---|
| 2025.11.24 | ₩15,245 | ₩15,834 | ₩15,245 | ₩15,700 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩14,870 | ₩15,580 | ₩14,723 | ₩15,151 | +1.89% | 1.6만 |
|---|
| 2025.11.20 | ₩15,928 | ₩16,262 | ₩15,259 | ₩15,352 | -3.61% | 3만 |
|---|
| 2025.11.19 | ₩15,888 | ₩16,249 | ₩15,392 | ₩15,459 | -2.70% | 2만 |
|---|
| 2025.11.18 | ₩15,740 | ₩16,784 | ₩15,419 | ₩15,754 | +0.09% | 8.1만 |
|---|
| 2025.11.17 | ₩17,280 | ₩17,400 | ₩16,691 | ₩16,731 | -3.18% | 6.4만 |
|---|
| 2025.11.14 | ₩17,935 | ₩18,069 | ₩17,413 | ₩17,601 | -1.87% | 2.2만 |
|---|
| 2025.11.13 | ₩18,739 | ₩18,739 | ₩18,016 | ₩18,163 | -3.07% | 3.1만 |
|---|
| 2025.11.12 | ₩19,261 | ₩19,408 | ₩19,020 | ₩19,020 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩19,809 | ₩19,809 | ₩19,033 | ₩19,087 | -3.65% | 1.4만 |
|---|
| 2025.11.10 | ₩19,421 | ₩20,198 | ₩19,006 | ₩20,198 | +4.00% | 3.6만 |
|---|
| 2025.11.07 | ₩19,796 | ₩20,090 | ₩18,364 | ₩19,702 | -0.47% | 8.1만 |
|---|
| 2025.11.06 | ₩20,452 | ₩20,987 | ₩19,180 | ₩19,796 | -3.21% | 5.2만 |
|---|
| 2025.11.05 | ₩20,800 | ₩20,960 | ₩20,345 | ₩20,586 | -1.03% | 2.3만 |
|---|
| 2025.11.04 | ₩21,563 | ₩21,563 | ₩20,090 | ₩20,438 | -5.21% | 4.2만 |
|---|
| 2025.11.03 | ₩22,058 | ₩22,058 | ₩21,469 | ₩21,750 | -1.40% | 2.6만 |
|---|
| 2025.10.31 | ₩21,001 | ₩22,165 | ₩20,224 | ₩21,683 | +3.25% | 3.9만 |
|---|
| 2025.10.30 | ₩21,161 | ₩21,375 | ₩20,679 | ₩20,987 | -0.82% | 4.4만 |
|---|
| 2025.10.29 | ₩20,880 | ₩21,670 | ₩20,639 | ₩21,161 | +1.35% | 6.8만 |
|---|
| 2025.10.28 | ₩20,720 | ₩21,068 | ₩20,345 | ₩20,867 | +0.71% | 4.2만 |
|---|
| 2025.10.27 | ₩19,421 | ₩21,081 | ₩19,408 | ₩20,452 | +5.31% | 11.2만 |
|---|
| 2025.10.24 | ₩18,859 | ₩19,368 | ₩18,859 | ₩19,033 | +0.92% | 2.3만 |
|---|
| 2025.10.23 | ₩18,471 | ₩19,287 | ₩18,471 | ₩19,087 | +3.33% | 2만 |
|---|
| 2025.10.22 | ₩19,354 | ₩19,381 | ₩18,069 | ₩18,806 | -2.84% | 6.8만 |
|---|
| 2025.10.21 | ₩19,729 | ₩19,943 | ₩19,381 | ₩19,475 | -1.29% | 2.5만 |
|---|
| 2025.10.20 | ₩19,448 | ₩19,943 | ₩19,301 | ₩19,622 | +0.89% | 4.4만 |
|---|
| 2025.10.17 | ₩19,408 | ₩20,666 | ₩19,207 | ₩19,448 | +0.21% | 3.2만 |
|---|
| 2025.10.16 | ₩20,077 | ₩20,452 | ₩19,421 | ₩19,635 | -2.20% | 4.5만 |
|---|
| 2025.10.15 | ₩20,505 | ₩21,670 | ₩20,171 | ₩20,773 | +1.31% | 8.2만 |
|---|
| 2025.10.14 | ₩20,251 | ₩20,867 | ₩19,809 | ₩20,211 | -0.20% | 5만 |
|---|
| 2025.10.13 | ₩19,113 | ₩20,733 | ₩19,113 | ₩20,586 | +7.70% | 7.5만 |
|---|
| 2025.10.10 | ₩19,783 | ₩19,783 | ₩18,364 | ₩18,859 | -4.67% | 8.6만 |
|---|