시장 데이터를 불러오는 중
전체 종목
알카미 테크놀로지 과거 주가
Alkami Technology, Inc. - Common Stock · ALKT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alkami Technology, Inc. - Common Stock · ALKT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,160 | ₩19,321 | ₩18,773 | ₩19,107 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,813 | ₩19,414 | ₩18,786 | ₩19,160 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,652 | ₩19,160 | ₩18,626 | ₩18,920 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,160 | ₩19,160 | ₩18,759 | ₩18,866 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,626 | ₩19,094 | ₩18,592 | ₩18,920 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,920 | ₩19,000 | ₩18,425 | ₩18,572 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,505 | ₩19,147 | ₩18,418 | ₩18,773 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,823 | ₩18,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,305 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,797 | ₩18,224 | ₩17,656 | ₩17,877 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,184 | ₩18,371 | ₩17,850 | ₩17,904 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,920 | ₩19,107 | ₩18,305 | ₩18,452 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩18,946 | ₩19,227 | ₩18,398 | ₩18,960 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩20,979 | ₩21,393 | ₩18,973 | ₩19,521 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,217 | ₩25,378 | ₩23,787 | ₩24,188 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,592 | ₩25,592 | ₩24,682 | ₩24,749 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩25,044 | ₩25,966 | ₩24,495 | ₩25,578 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,204 | ₩25,893 | ₩24,990 | ₩25,084 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,351 | ₩25,886 | ₩25,150 | ₩25,324 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,153 | ₩26,875 | ₩25,712 | ₩25,739 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,744 | ₩27,905 | ₩26,488 | ₩26,581 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,298 | ₩27,504 | ₩24,830 | ₩27,424 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,335 | ₩25,592 | ₩24,217 | ₩25,485 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩25,946 | ₩25,946 | ₩24,843 | ₩24,937 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,367 | ₩26,367 | ₩25,128 | ₩25,913 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,488 | ₩26,782 | ₩25,979 | ₩26,327 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,076 | ₩27,410 | ₩26,461 | ₩26,862 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩26,053 | ₩26,782 | ₩25,418 | ₩26,581 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,902 | ₩27,183 | ₩25,939 | ₩25,993 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,762 | ₩27,330 | ₩26,490 | ₩27,276 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,156 | ₩27,557 | ₩26,929 | ₩27,036 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,477 | ₩27,878 | ₩27,183 | ₩27,210 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,434 | ₩27,263 | ₩26,401 | ₩27,210 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,467 | ₩27,129 | ₩26,300 | ₩26,915 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩27,972 | ₩27,972 | ₩26,956 | ₩27,156 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩27,022 | ₩27,410 | ₩26,675 | ₩27,250 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,728 | ₩26,976 | ₩26,287 | ₩26,621 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,889 | ₩27,591 | ₩26,768 | ₩26,768 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,089 | ₩27,651 | ₩26,755 | ₩26,929 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,276 | ₩27,424 | ₩26,704 | ₩27,022 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,865 | ₩28,146 | ₩27,076 | ₩27,637 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩27,009 | ₩27,958 | ₩26,822 | ₩27,785 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,501 | ₩27,049 | ₩25,979 | ₩27,022 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,086 | ₩26,661 | ₩25,806 | ₩26,514 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,227 | ₩26,554 | ₩26,000 | ₩26,234 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,715 | ₩27,016 | ₩25,933 | ₩26,381 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,482 | ₩26,447 | ₩24,268 | ₩26,327 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,458 | ₩25,498 | ₩24,843 | ₩25,150 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,910 | ₩25,391 | ₩24,870 | ₩25,284 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,616 | ₩25,739 | ₩24,281 | ₩25,137 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,519 | ₩24,602 | ₩23,272 | ₩24,295 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,576 | ₩24,589 | ₩23,305 | ₩23,813 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩24,041 | ₩24,870 | ₩24,041 | ₩24,509 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,914 | ₩24,696 | ₩23,914 | ₩24,295 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,252 | ₩24,154 | ₩22,944 | ₩23,760 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,196 | ₩22,724 | ₩22,048 | ₩22,450 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,169 | ₩22,557 | ₩21,514 | ₩21,768 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,172 | ₩23,593 | ₩21,781 | ₩22,035 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,606 | ₩24,067 | ₩23,138 | ₩23,265 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,760 | ₩24,375 | ₩23,479 | ₩24,054 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩24,027 | ₩24,509 | ₩23,533 | ₩23,947 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩23,934 | ₩24,415 | ₩23,359 | ₩24,255 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,118 | ₩24,188 | ₩23,118 | ₩23,693 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩23,011 | ₩23,706 | ₩22,770 | ₩22,811 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,546 | ₩23,947 | ₩23,312 | ₩23,640 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,268 | ₩24,549 | ₩23,131 | ₩23,198 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,279 | ₩23,787 | ₩22,793 | ₩23,680 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,535 | ₩24,776 | ₩23,426 | ₩23,653 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,445 | ₩25,725 | ₩24,642 | ₩24,749 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,097 | ₩25,618 | ₩24,776 | ₩25,338 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,150 | ₩26,046 | ₩25,137 | ₩25,431 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,097 | ₩25,806 | ₩24,843 | ₩25,030 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,690 | ₩24,255 | ₩22,416 | ₩24,228 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,343 | ₩23,051 | ₩21,915 | ₩22,730 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,500 | ₩22,182 | ₩21,400 | ₩21,955 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,286 | ₩22,129 | ₩21,059 | ₩21,179 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,056 | ₩21,353 | ₩20,029 | ₩21,326 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,762 | ₩20,177 | ₩19,455 | ₩20,123 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,214 | ₩19,548 | ₩18,692 | ₩19,508 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,243 | ₩20,337 | ₩19,495 | ₩19,628 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,778 | ₩21,273 | ₩19,963 | ₩20,177 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,497 | ₩21,179 | ₩20,217 | ₩20,792 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,618 | ₩20,952 | ₩20,297 | ₩20,471 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,836 | ₩20,524 | ₩19,401 | ₩20,310 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,882 | ₩20,163 | ₩19,535 | ₩19,936 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩20,029 | ₩20,832 | ₩19,749 | ₩20,070 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,725 | ₩21,086 | ₩20,337 | ₩20,471 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,353 | ₩21,514 | ₩20,711 | ₩21,193 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,674 | ₩22,048 | ₩20,852 | ₩21,246 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,811 | ₩23,131 | ₩21,621 | ₩21,634 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,319 | ₩23,720 | ₩21,808 | ₩22,222 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,776 | ₩25,030 | ₩23,533 | ₩23,787 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,642 | ₩25,739 | ₩24,174 | ₩25,338 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,693 | ₩24,415 | ₩23,506 | ₩24,295 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,530 | ₩24,803 | ₩22,396 | ₩23,519 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,276 | ₩22,797 | ₩22,276 | ₩22,463 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,316 | ₩23,158 | ₩22,236 | ₩22,463 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,557 | ₩23,138 | ₩22,196 | ₩22,463 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,409 | ₩22,597 | ₩21,728 | ₩22,557 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,329 | ₩22,570 | ₩21,567 | ₩22,516 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,730 | ₩23,212 | ₩22,142 | ₩22,409 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,102 | ₩23,218 | ₩22,062 | ₩22,717 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,597 | ₩23,025 | ₩22,196 | ₩22,209 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,155 | ₩22,419 | ₩21,520 | ₩22,222 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,329 | ₩22,450 | ₩21,647 | ₩22,155 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,837 | ₩23,265 | ₩22,289 | ₩22,450 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,201 | ₩24,201 | ₩22,690 | ₩23,025 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,091 | ₩24,281 | ₩22,824 | ₩24,027 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,747 | ₩24,241 | ₩22,944 | ₩23,305 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,262 | ₩22,770 | ₩21,594 | ₩22,396 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,918 | ₩23,046 | ₩22,209 | ₩22,530 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,621 | ₩23,152 | ₩21,500 | ₩22,958 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,540 | ₩22,095 | ₩20,892 | ₩21,607 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,524 | ₩21,661 | ₩20,143 | ₩21,099 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,607 | ₩22,236 | ₩21,326 | ₩21,955 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,326 | ₩21,835 | ₩21,173 | ₩21,754 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,701 | ₩22,075 | ₩20,912 | ₩21,099 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,340 | ₩21,768 | ₩21,086 | ₩21,701 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩22,984 | ₩23,172 | ₩20,818 | ₩21,313 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,813 | ₩24,134 | ₩23,325 | ₩23,399 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,733 | ₩24,375 | ₩23,412 | ₩23,466 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,666 | ₩24,188 | ₩23,653 | ₩23,733 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,827 | ₩24,295 | ₩23,452 | ₩23,840 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,851 | ₩23,653 | ₩22,851 | ₩23,265 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩22,008 | ₩22,684 | ₩21,888 | ₩22,516 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩21,982 | ₩22,717 | ₩21,540 | ₩21,714 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,567 | ₩22,289 | ₩21,326 | ₩21,861 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,798 | ₩21,634 | ₩20,591 | ₩21,567 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,728 | ₩21,788 | ₩20,500 | ₩20,952 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,399 | ₩23,573 | ₩21,801 | ₩22,022 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,262 | ₩22,904 | ₩22,008 | ₩22,583 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩22,022 | ₩22,557 | ₩21,848 | ₩22,436 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,072 | ₩22,289 | ₩20,645 | ₩22,142 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,393 | ₩21,781 | ₩20,671 | ₩21,407 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,685 | ₩21,433 | ₩20,658 | ₩20,952 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,424 | ₩21,179 | ₩20,243 | ₩20,858 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,367 | ₩21,540 | ₩20,163 | ₩20,390 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩20,992 | ₩21,941 | ₩20,912 | ₩21,661 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,607 | ₩22,048 | ₩20,792 | ₩21,219 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,142 | ₩22,289 | ₩21,260 | ₩21,286 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,784 | ₩22,891 | ₩22,008 | ₩22,677 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,409 | ₩22,891 | ₩22,062 | ₩22,490 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,412 | ₩24,034 | ₩22,276 | ₩22,637 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,466 | ₩23,706 | ₩23,083 | ₩23,279 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,706 | ₩24,703 | ₩23,666 | ₩23,693 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,602 | ₩24,602 | ₩23,479 | ₩23,546 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,509 | ₩24,830 | ₩23,760 | ₩24,067 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,685 | ₩25,685 | ₩24,067 | ₩24,161 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,666 | ₩24,896 | ₩23,666 | ₩24,830 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,145 | ₩24,061 | ₩22,549 | ₩24,014 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,249 | ₩23,573 | ₩21,781 | ₩23,399 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,794 | ₩22,998 | ₩21,447 | ₩22,811 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩22,035 | ₩23,011 | ₩21,915 | ₩22,062 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,530 | ₩22,777 | ₩22,022 | ₩22,048 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,302 | ₩23,439 | ₩22,008 | ₩22,650 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,607 | ₩23,065 | ₩21,373 | ₩22,851 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,936 | ₩22,597 | ₩19,936 | ₩22,122 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,293 | ₩21,500 | ₩18,866 | ₩20,899 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,099 | ₩22,236 | ₩20,417 | ₩21,888 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,059 | ₩21,340 | ₩20,177 | ₩20,858 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,222 | ₩22,222 | ₩20,457 | ₩20,698 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,276 | ₩23,519 | ₩22,062 | ₩22,770 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,249 | ₩22,597 | ₩21,901 | ₩22,289 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,781 | ₩22,536 | ₩21,353 | ₩22,463 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,808 | ₩22,570 | ₩21,026 | ₩21,768 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,460 | ₩22,276 | ₩21,447 | ₩21,754 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,476 | ₩22,730 | ₩21,233 | ₩21,340 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,931 | ₩22,931 | ₩21,941 | ₩22,543 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,198 | ₩23,680 | ₩22,623 | ₩23,185 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,292 | ₩23,292 | ₩22,262 | ₩22,958 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,744 | ₩23,479 | ₩21,701 | ₩23,305 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,720 | ₩24,027 | ₩22,157 | ₩22,516 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,279 | ₩23,920 | ₩22,236 | ₩23,840 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,220 | ₩26,494 | ₩23,038 | ₩23,432 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,119 | ₩28,654 | ₩26,512 | ₩26,715 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,614 | ₩28,941 | ₩27,791 | ₩28,333 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,630 | ₩29,770 | ₩27,744 | ₩28,333 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,186 | ₩31,421 | ₩27,758 | ₩29,964 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,560 | ₩28,560 | ₩27,564 | ₩28,212 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,678 | ₩28,654 | ₩27,076 | ₩28,560 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,079 | ₩28,333 | ₩27,323 | ₩27,611 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,501 | ₩28,486 | ₩26,260 | ₩28,319 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,514 | ₩26,902 | ₩26,006 | ₩26,234 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,100 | ₩26,782 | ₩25,886 | ₩26,381 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,664 | ₩27,845 | ₩26,407 | ₩26,581 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,747 | ₩29,088 | ₩27,490 | ₩27,664 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,801 | ₩29,055 | ₩28,252 | ₩28,854 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,349 | ₩29,596 | ₩28,814 | ₩29,148 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,322 | ₩29,697 | ₩28,667 | ₩29,362 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,884 | ₩29,884 | ₩28,293 | ₩29,656 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩30,927 | ₩31,087 | ₩29,483 | ₩29,656 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩30,953 | ₩32,030 | ₩30,793 | ₩31,421 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,756 | ₩32,712 | ₩30,860 | ₩30,873 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,205 | ₩31,943 | ₩29,981 | ₩31,649 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,900 | ₩30,994 | ₩29,710 | ₩30,325 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩30,994 | ₩31,154 | ₩30,546 | ₩30,846 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,606 | ₩31,408 | ₩30,606 | ₩31,034 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,205 | ₩31,288 | ₩30,205 | ₩31,288 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,780 | ₩31,034 | ₩30,566 | ₩30,940 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩30,927 | ₩30,933 | ₩30,539 | ₩30,766 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,713 | ₩31,034 | ₩30,505 | ₩30,860 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,405 | ₩31,435 | ₩30,405 | ₩31,154 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,910 | ₩30,405 | ₩29,697 | ₩30,392 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,124 | ₩30,352 | ₩29,857 | ₩30,004 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,509 | ₩30,285 | ₩29,148 | ₩29,844 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩28,961 | ₩29,931 | ₩28,961 | ₩29,616 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,191 | ₩30,292 | ₩28,961 | ₩29,122 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,098 | ₩30,271 | ₩29,536 | ₩29,804 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩29,951 | ₩30,753 | ₩29,670 | ₩30,071 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,416 | ₩30,151 | ₩29,108 | ₩29,576 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,480 | ₩31,288 | ₩28,426 | ₩29,616 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩28,988 | ₩29,362 | ₩28,119 | ₩28,547 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,440 | ₩28,988 | ₩28,101 | ₩28,801 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,785 | ₩28,584 | ₩27,684 | ₩28,440 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩26,969 | ₩28,293 | ₩26,669 | ₩28,279 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,838 | ₩28,065 | ₩26,447 | ₩27,076 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,119 | ₩28,279 | ₩27,557 | ₩27,798 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,199 | ₩28,547 | ₩27,945 | ₩28,507 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,894 | ₩29,067 | ₩28,005 | ₩28,052 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,600 | ₩29,229 | ₩28,533 | ₩28,827 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,667 | ₩28,720 | ₩28,306 | ₩28,627 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,905 | ₩28,934 | ₩27,758 | ₩28,761 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩28,052 | ₩29,028 | ₩27,811 | ₩27,878 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,838 | ₩28,092 | ₩27,504 | ₩27,932 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,169 | ₩27,891 | ₩26,935 | ₩27,731 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩26,929 | ₩27,918 | ₩26,541 | ₩27,276 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,234 | ₩29,281 | ₩26,086 | ₩27,383 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,477 | ₩27,865 | ₩26,394 | ₩26,835 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,370 | ₩27,998 | ₩27,230 | ₩27,637 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,327 | ₩27,210 | ₩26,227 | ₩27,156 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,127 | ₩26,581 | ₩25,605 | ₩26,327 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,244 | ₩26,347 | ₩25,018 | ₩26,006 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,391 | ₩26,033 | ₩25,364 | ₩25,511 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩26,033 | ₩26,234 | ₩25,191 | ₩25,525 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,514 | ₩26,635 | ₩25,886 | ₩26,086 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,464 | ₩27,916 | ₩26,488 | ₩27,009 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,236 | ₩28,734 | ₩25,779 | ₩27,129 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,817 | ₩30,753 | ₩29,402 | ₩29,402 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩31,047 | ₩31,274 | ₩29,797 | ₩30,205 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩31,916 | ₩32,250 | ₩31,207 | ₩31,274 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩31,983 | ₩32,201 | ₩31,482 | ₩31,729 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,649 | ₩32,204 | ₩31,475 | ₩31,836 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,288 | ₩31,421 | ₩30,793 | ₩31,248 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,502 | ₩31,702 | ₩30,753 | ₩31,087 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,873 | ₩32,130 | ₩30,833 | ₩31,796 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩30,058 | ₩31,107 | ₩30,058 | ₩31,020 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩30,017 | ₩30,245 | ₩29,322 | ₩29,643 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,833 | ₩31,127 | ₩29,977 | ₩29,991 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,756 | ₩32,077 | ₩30,338 | ₩30,913 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,606 | ₩31,201 | ₩30,312 | ₩31,141 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,077 | ₩32,077 | ₩30,900 | ₩30,940 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,729 | ₩32,170 | ₩30,888 | ₩31,461 | -0.84% | 83.9만 |
|---|