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 | ₩19,164 | ₩19,324 | ₩18,776 | ₩19,110 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,816 | ₩19,418 | ₩18,789 | ₩19,164 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,655 | ₩19,164 | ₩18,629 | ₩18,923 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,164 | ₩19,164 | ₩18,762 | ₩18,869 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,629 | ₩19,097 | ₩18,595 | ₩18,923 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,923 | ₩19,003 | ₩18,428 | ₩18,575 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,508 | ₩19,150 | ₩18,421 | ₩18,776 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,826 | ₩18,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,308 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,799 | ₩18,227 | ₩17,659 | ₩17,880 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,187 | ₩18,375 | ₩17,853 | ₩17,906 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,923 | ₩19,110 | ₩18,308 | ₩18,455 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩18,950 | ₩19,230 | ₩18,401 | ₩18,963 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩20,982 | ₩21,397 | ₩18,976 | ₩19,525 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,221 | ₩25,382 | ₩23,791 | ₩24,192 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,596 | ₩25,596 | ₩24,687 | ₩24,753 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩25,048 | ₩25,970 | ₩24,499 | ₩25,583 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,208 | ₩25,897 | ₩24,994 | ₩25,088 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,355 | ₩25,890 | ₩25,155 | ₩25,328 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,158 | ₩26,880 | ₩25,716 | ₩25,743 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,749 | ₩27,909 | ₩26,492 | ₩26,586 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,302 | ₩27,508 | ₩24,834 | ₩27,428 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,339 | ₩25,596 | ₩24,221 | ₩25,489 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩25,950 | ₩25,950 | ₩24,847 | ₩24,941 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,372 | ₩26,372 | ₩25,132 | ₩25,917 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,492 | ₩26,786 | ₩25,984 | ₩26,331 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,080 | ₩27,415 | ₩26,465 | ₩26,866 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩26,057 | ₩26,786 | ₩25,422 | ₩26,586 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,906 | ₩27,187 | ₩25,944 | ₩25,997 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,766 | ₩27,334 | ₩26,495 | ₩27,281 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,161 | ₩27,562 | ₩26,933 | ₩27,040 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,482 | ₩27,883 | ₩27,187 | ₩27,214 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,438 | ₩27,268 | ₩26,405 | ₩27,214 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,472 | ₩27,134 | ₩26,305 | ₩26,920 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩27,976 | ₩27,976 | ₩26,960 | ₩27,161 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩27,027 | ₩27,415 | ₩26,679 | ₩27,254 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,733 | ₩26,980 | ₩26,291 | ₩26,626 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,893 | ₩27,595 | ₩26,773 | ₩26,773 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,094 | ₩27,655 | ₩26,759 | ₩26,933 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,281 | ₩27,428 | ₩26,709 | ₩27,027 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,869 | ₩28,150 | ₩27,080 | ₩27,642 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩27,013 | ₩27,963 | ₩26,826 | ₩27,789 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,505 | ₩27,054 | ₩25,984 | ₩27,027 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,091 | ₩26,666 | ₩25,810 | ₩26,519 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,231 | ₩26,559 | ₩26,004 | ₩26,238 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,719 | ₩27,020 | ₩25,937 | ₩26,385 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,486 | ₩26,452 | ₩24,272 | ₩26,331 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,462 | ₩25,502 | ₩24,847 | ₩25,155 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,914 | ₩25,395 | ₩24,874 | ₩25,288 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,620 | ₩25,743 | ₩24,285 | ₩25,141 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,523 | ₩24,606 | ₩23,276 | ₩24,299 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,580 | ₩24,593 | ₩23,309 | ₩23,817 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩24,045 | ₩24,874 | ₩24,045 | ₩24,513 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,918 | ₩24,700 | ₩23,918 | ₩24,299 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,256 | ₩24,158 | ₩22,948 | ₩23,764 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,199 | ₩22,727 | ₩22,052 | ₩22,453 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,172 | ₩22,560 | ₩21,517 | ₩21,771 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,175 | ₩23,597 | ₩21,785 | ₩22,039 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,610 | ₩24,071 | ₩23,142 | ₩23,269 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,764 | ₩24,379 | ₩23,483 | ₩24,058 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩24,031 | ₩24,513 | ₩23,536 | ₩23,951 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩23,938 | ₩24,419 | ₩23,363 | ₩24,259 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,122 | ₩24,192 | ₩23,122 | ₩23,697 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩23,015 | ₩23,710 | ₩22,774 | ₩22,814 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,550 | ₩23,951 | ₩23,316 | ₩23,643 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,272 | ₩24,553 | ₩23,135 | ₩23,202 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,282 | ₩23,791 | ₩22,797 | ₩23,684 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,539 | ₩24,780 | ₩23,429 | ₩23,657 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,449 | ₩25,730 | ₩24,646 | ₩24,753 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,101 | ₩25,623 | ₩24,780 | ₩25,342 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,155 | ₩26,051 | ₩25,141 | ₩25,435 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,101 | ₩25,810 | ₩24,847 | ₩25,034 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,694 | ₩24,259 | ₩22,420 | ₩24,232 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,346 | ₩23,055 | ₩21,918 | ₩22,734 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,504 | ₩22,186 | ₩21,403 | ₩21,958 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,290 | ₩22,132 | ₩21,062 | ₩21,183 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,060 | ₩21,357 | ₩20,033 | ₩21,330 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,765 | ₩20,180 | ₩19,458 | ₩20,126 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,217 | ₩19,551 | ₩18,695 | ₩19,511 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,247 | ₩20,340 | ₩19,498 | ₩19,632 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,782 | ₩21,276 | ₩19,966 | ₩20,180 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,501 | ₩21,183 | ₩20,220 | ₩20,795 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,621 | ₩20,955 | ₩20,300 | ₩20,474 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,839 | ₩20,528 | ₩19,404 | ₩20,314 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,886 | ₩20,166 | ₩19,538 | ₩19,939 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩20,033 | ₩20,835 | ₩19,752 | ₩20,073 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,728 | ₩21,089 | ₩20,340 | ₩20,474 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,357 | ₩21,517 | ₩20,715 | ₩21,196 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,678 | ₩22,052 | ₩20,855 | ₩21,250 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,814 | ₩23,135 | ₩21,624 | ₩21,638 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,323 | ₩23,724 | ₩21,811 | ₩22,226 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,780 | ₩25,034 | ₩23,536 | ₩23,791 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,646 | ₩25,743 | ₩24,178 | ₩25,342 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,697 | ₩24,419 | ₩23,510 | ₩24,299 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,534 | ₩24,807 | ₩22,400 | ₩23,523 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,279 | ₩22,801 | ₩22,279 | ₩22,467 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,320 | ₩23,162 | ₩22,239 | ₩22,467 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,560 | ₩23,142 | ₩22,199 | ₩22,467 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,413 | ₩22,600 | ₩21,731 | ₩22,560 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,333 | ₩22,574 | ₩21,571 | ₩22,520 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,734 | ₩23,216 | ₩22,146 | ₩22,413 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,106 | ₩23,222 | ₩22,065 | ₩22,721 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,600 | ₩23,028 | ₩22,199 | ₩22,213 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,159 | ₩22,423 | ₩21,524 | ₩22,226 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,333 | ₩22,453 | ₩21,651 | ₩22,159 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,841 | ₩23,269 | ₩22,293 | ₩22,453 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,205 | ₩24,205 | ₩22,694 | ₩23,028 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,095 | ₩24,285 | ₩22,828 | ₩24,031 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,750 | ₩24,245 | ₩22,948 | ₩23,309 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,266 | ₩22,774 | ₩21,597 | ₩22,400 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,921 | ₩23,050 | ₩22,213 | ₩22,534 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,624 | ₩23,155 | ₩21,504 | ₩22,961 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,544 | ₩22,099 | ₩20,895 | ₩21,611 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,528 | ₩21,664 | ₩20,146 | ₩21,103 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,611 | ₩22,239 | ₩21,330 | ₩21,958 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,330 | ₩21,838 | ₩21,176 | ₩21,758 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,704 | ₩22,079 | ₩20,915 | ₩21,103 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,343 | ₩21,771 | ₩21,089 | ₩21,704 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩22,988 | ₩23,175 | ₩20,822 | ₩21,317 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,817 | ₩24,138 | ₩23,329 | ₩23,403 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,737 | ₩24,379 | ₩23,416 | ₩23,470 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,670 | ₩24,192 | ₩23,657 | ₩23,737 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,831 | ₩24,299 | ₩23,456 | ₩23,844 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,854 | ₩23,657 | ₩22,854 | ₩23,269 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩22,012 | ₩22,687 | ₩21,892 | ₩22,520 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩21,985 | ₩22,721 | ₩21,544 | ₩21,718 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,571 | ₩22,293 | ₩21,330 | ₩21,865 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,802 | ₩21,638 | ₩20,594 | ₩21,571 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,731 | ₩21,791 | ₩20,503 | ₩20,955 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,403 | ₩23,577 | ₩21,805 | ₩22,025 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,266 | ₩22,908 | ₩22,012 | ₩22,587 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩22,025 | ₩22,560 | ₩21,851 | ₩22,440 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,076 | ₩22,293 | ₩20,648 | ₩22,146 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,397 | ₩21,785 | ₩20,675 | ₩21,410 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,688 | ₩21,437 | ₩20,661 | ₩20,955 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,427 | ₩21,183 | ₩20,247 | ₩20,862 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,370 | ₩21,544 | ₩20,166 | ₩20,394 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩20,996 | ₩21,945 | ₩20,915 | ₩21,664 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,611 | ₩22,052 | ₩20,795 | ₩21,223 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,146 | ₩22,293 | ₩21,263 | ₩21,290 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,788 | ₩22,895 | ₩22,012 | ₩22,681 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,413 | ₩22,895 | ₩22,065 | ₩22,493 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,416 | ₩24,038 | ₩22,279 | ₩22,640 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,470 | ₩23,710 | ₩23,087 | ₩23,282 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,710 | ₩24,707 | ₩23,670 | ₩23,697 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,606 | ₩24,606 | ₩23,483 | ₩23,550 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,513 | ₩24,834 | ₩23,764 | ₩24,071 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,690 | ₩25,690 | ₩24,071 | ₩24,165 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,670 | ₩24,901 | ₩23,670 | ₩24,834 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,149 | ₩24,065 | ₩22,552 | ₩24,018 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,253 | ₩23,577 | ₩21,785 | ₩23,403 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,798 | ₩23,002 | ₩21,450 | ₩22,814 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩22,039 | ₩23,015 | ₩21,918 | ₩22,065 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,534 | ₩22,781 | ₩22,025 | ₩22,052 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,306 | ₩23,443 | ₩22,012 | ₩22,654 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,611 | ₩23,068 | ₩21,377 | ₩22,854 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,939 | ₩22,600 | ₩19,939 | ₩22,126 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,297 | ₩21,504 | ₩18,869 | ₩20,902 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,103 | ₩22,239 | ₩20,421 | ₩21,892 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,062 | ₩21,343 | ₩20,180 | ₩20,862 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,226 | ₩22,226 | ₩20,461 | ₩20,701 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,279 | ₩23,523 | ₩22,065 | ₩22,774 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,253 | ₩22,600 | ₩21,905 | ₩22,293 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,785 | ₩22,540 | ₩21,357 | ₩22,467 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,811 | ₩22,574 | ₩21,029 | ₩21,771 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,464 | ₩22,279 | ₩21,450 | ₩21,758 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,480 | ₩22,734 | ₩21,236 | ₩21,343 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,935 | ₩22,935 | ₩21,945 | ₩22,547 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,202 | ₩23,684 | ₩22,627 | ₩23,189 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,296 | ₩23,296 | ₩22,266 | ₩22,961 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,747 | ₩23,483 | ₩21,704 | ₩23,309 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,724 | ₩24,031 | ₩22,160 | ₩22,520 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,282 | ₩23,924 | ₩22,239 | ₩23,844 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,224 | ₩26,499 | ₩23,042 | ₩23,436 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,123 | ₩28,658 | ₩26,516 | ₩26,719 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,618 | ₩28,946 | ₩27,796 | ₩28,337 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,635 | ₩29,775 | ₩27,749 | ₩28,337 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,190 | ₩31,427 | ₩27,762 | ₩29,969 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,565 | ₩28,565 | ₩27,568 | ₩28,217 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,682 | ₩28,658 | ₩27,080 | ₩28,565 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,083 | ₩28,337 | ₩27,328 | ₩27,615 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,505 | ₩28,491 | ₩26,265 | ₩28,324 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,519 | ₩26,906 | ₩26,010 | ₩26,238 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,104 | ₩26,786 | ₩25,890 | ₩26,385 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,669 | ₩27,849 | ₩26,412 | ₩26,586 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,752 | ₩29,093 | ₩27,495 | ₩27,669 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,805 | ₩29,060 | ₩28,257 | ₩28,859 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,354 | ₩29,601 | ₩28,819 | ₩29,153 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,327 | ₩29,701 | ₩28,672 | ₩29,367 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,889 | ₩29,889 | ₩28,297 | ₩29,661 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩30,932 | ₩31,092 | ₩29,487 | ₩29,661 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩30,958 | ₩32,035 | ₩30,798 | ₩31,427 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,761 | ₩32,717 | ₩30,865 | ₩30,878 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,210 | ₩31,948 | ₩29,986 | ₩31,654 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,905 | ₩30,999 | ₩29,715 | ₩30,330 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩30,999 | ₩31,159 | ₩30,551 | ₩30,852 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,611 | ₩31,413 | ₩30,611 | ₩31,039 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,210 | ₩31,293 | ₩30,210 | ₩31,293 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,785 | ₩31,039 | ₩30,571 | ₩30,945 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩30,932 | ₩30,938 | ₩30,544 | ₩30,771 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,718 | ₩31,039 | ₩30,511 | ₩30,865 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,410 | ₩31,440 | ₩30,410 | ₩31,159 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,915 | ₩30,410 | ₩29,701 | ₩30,397 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,129 | ₩30,357 | ₩29,862 | ₩30,009 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,514 | ₩30,290 | ₩29,153 | ₩29,849 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩28,966 | ₩29,935 | ₩28,966 | ₩29,621 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,196 | ₩30,297 | ₩28,966 | ₩29,126 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,103 | ₩30,276 | ₩29,541 | ₩29,808 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩29,956 | ₩30,758 | ₩29,675 | ₩30,076 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,421 | ₩30,156 | ₩29,113 | ₩29,581 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,484 | ₩31,293 | ₩28,431 | ₩29,621 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩28,993 | ₩29,367 | ₩28,123 | ₩28,551 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,444 | ₩28,993 | ₩28,106 | ₩28,805 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,789 | ₩28,589 | ₩27,689 | ₩28,444 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩26,973 | ₩28,297 | ₩26,674 | ₩28,284 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,843 | ₩28,070 | ₩26,452 | ₩27,080 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,123 | ₩28,284 | ₩27,562 | ₩27,802 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,204 | ₩28,551 | ₩27,950 | ₩28,511 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,899 | ₩29,072 | ₩28,010 | ₩28,057 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,605 | ₩29,233 | ₩28,538 | ₩28,832 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,672 | ₩28,725 | ₩28,311 | ₩28,632 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,909 | ₩28,939 | ₩27,762 | ₩28,765 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩28,057 | ₩29,033 | ₩27,816 | ₩27,883 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,843 | ₩28,097 | ₩27,508 | ₩27,936 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,174 | ₩27,896 | ₩26,940 | ₩27,736 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩26,933 | ₩27,923 | ₩26,545 | ₩27,281 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,238 | ₩29,286 | ₩26,091 | ₩27,388 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,482 | ₩27,869 | ₩26,398 | ₩26,840 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,375 | ₩28,003 | ₩27,234 | ₩27,642 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,331 | ₩27,214 | ₩26,231 | ₩27,161 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,131 | ₩26,586 | ₩25,609 | ₩26,331 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,248 | ₩26,351 | ₩25,022 | ₩26,010 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,395 | ₩26,037 | ₩25,369 | ₩25,516 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩26,037 | ₩26,238 | ₩25,195 | ₩25,529 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,519 | ₩26,639 | ₩25,890 | ₩26,091 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,468 | ₩27,920 | ₩26,492 | ₩27,013 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,241 | ₩28,739 | ₩25,783 | ₩27,134 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,822 | ₩30,758 | ₩29,407 | ₩29,407 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩31,052 | ₩31,279 | ₩29,802 | ₩30,210 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩31,921 | ₩32,256 | ₩31,213 | ₩31,279 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩31,988 | ₩32,206 | ₩31,487 | ₩31,734 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,654 | ₩32,209 | ₩31,480 | ₩31,841 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,293 | ₩31,427 | ₩30,798 | ₩31,253 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,507 | ₩31,707 | ₩30,758 | ₩31,092 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,878 | ₩32,135 | ₩30,838 | ₩31,801 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩30,063 | ₩31,112 | ₩30,063 | ₩31,025 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩30,022 | ₩30,250 | ₩29,327 | ₩29,648 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,838 | ₩31,132 | ₩29,982 | ₩29,996 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,761 | ₩32,082 | ₩30,343 | ₩30,918 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,611 | ₩31,206 | ₩30,317 | ₩31,146 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,082 | ₩32,082 | ₩30,905 | ₩30,945 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,734 | ₩32,175 | ₩30,893 | ₩31,467 | -0.84% | 83.9만 |
|---|