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 | ₩19,150 | ₩19,311 | ₩18,763 | ₩19,097 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,803 | ₩19,404 | ₩18,776 | ₩19,150 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,643 | ₩19,150 | ₩18,616 | ₩18,910 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,150 | ₩19,150 | ₩18,749 | ₩18,856 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,616 | ₩19,084 | ₩18,582 | ₩18,910 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,910 | ₩18,990 | ₩18,415 | ₩18,562 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,495 | ₩19,137 | ₩18,409 | ₩18,763 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,814 | ₩18,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,295 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,787 | ₩18,215 | ₩17,647 | ₩17,867 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,175 | ₩18,362 | ₩17,841 | ₩17,894 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,910 | ₩19,097 | ₩18,295 | ₩18,442 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩18,937 | ₩19,217 | ₩18,389 | ₩18,950 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩20,968 | ₩21,382 | ₩18,963 | ₩19,511 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,204 | ₩25,364 | ₩23,774 | ₩24,175 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,578 | ₩25,578 | ₩24,670 | ₩24,736 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩25,030 | ₩25,952 | ₩24,482 | ₩25,565 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,191 | ₩25,879 | ₩24,977 | ₩25,070 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,338 | ₩25,872 | ₩25,137 | ₩25,311 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,140 | ₩26,861 | ₩25,699 | ₩25,725 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,730 | ₩27,890 | ₩26,474 | ₩26,567 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,284 | ₩27,489 | ₩24,817 | ₩27,409 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,322 | ₩25,578 | ₩24,205 | ₩25,471 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩25,932 | ₩25,932 | ₩24,830 | ₩24,923 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,353 | ₩26,353 | ₩25,115 | ₩25,899 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,474 | ₩26,768 | ₩25,966 | ₩26,313 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,062 | ₩27,396 | ₩26,447 | ₩26,848 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩26,039 | ₩26,768 | ₩25,405 | ₩26,567 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,888 | ₩27,169 | ₩25,926 | ₩25,979 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,748 | ₩27,316 | ₩26,476 | ₩27,262 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,142 | ₩27,543 | ₩26,915 | ₩27,022 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,463 | ₩27,864 | ₩27,169 | ₩27,195 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,420 | ₩27,249 | ₩26,387 | ₩27,195 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,454 | ₩27,115 | ₩26,287 | ₩26,901 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩27,957 | ₩27,957 | ₩26,941 | ₩27,142 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩27,008 | ₩27,396 | ₩26,661 | ₩27,235 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,714 | ₩26,961 | ₩26,273 | ₩26,607 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,875 | ₩27,576 | ₩26,754 | ₩26,754 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,075 | ₩27,636 | ₩26,741 | ₩26,915 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,262 | ₩27,409 | ₩26,690 | ₩27,008 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,850 | ₩28,131 | ₩27,062 | ₩27,623 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩26,995 | ₩27,944 | ₩26,808 | ₩27,770 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,487 | ₩27,035 | ₩25,966 | ₩27,008 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,073 | ₩26,647 | ₩25,792 | ₩26,500 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,213 | ₩26,541 | ₩25,986 | ₩26,220 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,701 | ₩27,002 | ₩25,919 | ₩26,367 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,469 | ₩26,434 | ₩24,255 | ₩26,313 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,445 | ₩25,485 | ₩24,830 | ₩25,137 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,897 | ₩25,378 | ₩24,857 | ₩25,271 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,603 | ₩25,725 | ₩24,269 | ₩25,124 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,507 | ₩24,589 | ₩23,260 | ₩24,282 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,563 | ₩24,576 | ₩23,293 | ₩23,801 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩24,028 | ₩24,857 | ₩24,028 | ₩24,496 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,901 | ₩24,683 | ₩23,901 | ₩24,282 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,240 | ₩24,142 | ₩22,932 | ₩23,747 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,184 | ₩22,712 | ₩22,037 | ₩22,438 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,157 | ₩22,545 | ₩21,502 | ₩21,756 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,159 | ₩23,580 | ₩21,770 | ₩22,024 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,594 | ₩24,055 | ₩23,126 | ₩23,253 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,747 | ₩24,362 | ₩23,467 | ₩24,041 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩24,015 | ₩24,496 | ₩23,520 | ₩23,935 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩23,921 | ₩24,402 | ₩23,347 | ₩24,242 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,106 | ₩24,175 | ₩23,106 | ₩23,681 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩22,999 | ₩23,694 | ₩22,759 | ₩22,799 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,534 | ₩23,935 | ₩23,300 | ₩23,627 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,255 | ₩24,536 | ₩23,119 | ₩23,186 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,266 | ₩23,774 | ₩22,781 | ₩23,667 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,523 | ₩24,763 | ₩23,413 | ₩23,641 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,431 | ₩25,712 | ₩24,629 | ₩24,736 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,084 | ₩25,605 | ₩24,763 | ₩25,324 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,137 | ₩26,033 | ₩25,124 | ₩25,418 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,084 | ₩25,792 | ₩24,830 | ₩25,017 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,678 | ₩24,242 | ₩22,404 | ₩24,215 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,331 | ₩23,039 | ₩21,903 | ₩22,718 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,489 | ₩22,171 | ₩21,389 | ₩21,943 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,275 | ₩22,117 | ₩21,048 | ₩21,168 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,046 | ₩21,342 | ₩20,019 | ₩21,315 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,752 | ₩20,166 | ₩19,444 | ₩20,113 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,204 | ₩19,538 | ₩18,683 | ₩19,498 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,233 | ₩20,326 | ₩19,484 | ₩19,618 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,767 | ₩21,262 | ₩19,952 | ₩20,166 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,487 | ₩21,168 | ₩20,206 | ₩20,781 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,607 | ₩20,941 | ₩20,286 | ₩20,460 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,825 | ₩20,513 | ₩19,391 | ₩20,300 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,872 | ₩20,153 | ₩19,525 | ₩19,925 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩20,019 | ₩20,821 | ₩19,738 | ₩20,059 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,714 | ₩21,075 | ₩20,326 | ₩20,460 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,342 | ₩21,502 | ₩20,701 | ₩21,182 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,663 | ₩22,037 | ₩20,841 | ₩21,235 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,799 | ₩23,119 | ₩21,609 | ₩21,623 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,306 | ₩23,707 | ₩21,796 | ₩22,211 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,763 | ₩25,017 | ₩23,520 | ₩23,774 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,629 | ₩25,725 | ₩24,162 | ₩25,324 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,681 | ₩24,402 | ₩23,494 | ₩24,282 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,518 | ₩24,790 | ₩22,384 | ₩23,507 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,264 | ₩22,785 | ₩22,264 | ₩22,451 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,304 | ₩23,146 | ₩22,224 | ₩22,451 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,545 | ₩23,126 | ₩22,184 | ₩22,451 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,398 | ₩22,585 | ₩21,716 | ₩22,545 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,318 | ₩22,558 | ₩21,556 | ₩22,505 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,718 | ₩23,200 | ₩22,130 | ₩22,398 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,090 | ₩23,206 | ₩22,050 | ₩22,705 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,585 | ₩23,012 | ₩22,184 | ₩22,197 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,144 | ₩22,407 | ₩21,509 | ₩22,211 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,318 | ₩22,438 | ₩21,636 | ₩22,144 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,825 | ₩23,253 | ₩22,277 | ₩22,438 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,188 | ₩24,188 | ₩22,678 | ₩23,012 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,079 | ₩24,269 | ₩22,812 | ₩24,015 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,734 | ₩24,229 | ₩22,932 | ₩23,293 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,251 | ₩22,759 | ₩21,583 | ₩22,384 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,906 | ₩23,034 | ₩22,197 | ₩22,518 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,609 | ₩23,139 | ₩21,489 | ₩22,946 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,529 | ₩22,084 | ₩20,881 | ₩21,596 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,513 | ₩21,649 | ₩20,133 | ₩21,088 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,596 | ₩22,224 | ₩21,315 | ₩21,943 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,315 | ₩21,823 | ₩21,162 | ₩21,743 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,689 | ₩22,064 | ₩20,901 | ₩21,088 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,329 | ₩21,756 | ₩21,075 | ₩21,689 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩22,972 | ₩23,159 | ₩20,807 | ₩21,302 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,801 | ₩24,122 | ₩23,313 | ₩23,387 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,721 | ₩24,362 | ₩23,400 | ₩23,453 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,654 | ₩24,175 | ₩23,641 | ₩23,721 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,814 | ₩24,282 | ₩23,440 | ₩23,828 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,839 | ₩23,641 | ₩22,839 | ₩23,253 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩21,997 | ₩22,672 | ₩21,877 | ₩22,505 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩21,970 | ₩22,705 | ₩21,529 | ₩21,703 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,556 | ₩22,277 | ₩21,315 | ₩21,850 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,787 | ₩21,623 | ₩20,580 | ₩21,556 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,716 | ₩21,776 | ₩20,489 | ₩20,941 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,387 | ₩23,560 | ₩21,790 | ₩22,010 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,251 | ₩22,892 | ₩21,997 | ₩22,571 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩22,010 | ₩22,545 | ₩21,836 | ₩22,424 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,061 | ₩22,277 | ₩20,634 | ₩22,130 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,382 | ₩21,770 | ₩20,660 | ₩21,395 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,674 | ₩21,422 | ₩20,647 | ₩20,941 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,413 | ₩21,168 | ₩20,233 | ₩20,848 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,355 | ₩21,529 | ₩20,153 | ₩20,380 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩20,981 | ₩21,930 | ₩20,901 | ₩21,649 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,596 | ₩22,037 | ₩20,781 | ₩21,208 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,130 | ₩22,277 | ₩21,248 | ₩21,275 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,772 | ₩22,879 | ₩21,997 | ₩22,665 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,398 | ₩22,879 | ₩22,050 | ₩22,478 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,400 | ₩24,021 | ₩22,264 | ₩22,625 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,453 | ₩23,694 | ₩23,071 | ₩23,266 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,694 | ₩24,690 | ₩23,654 | ₩23,681 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,589 | ₩24,589 | ₩23,467 | ₩23,534 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,496 | ₩24,817 | ₩23,747 | ₩24,055 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,672 | ₩25,672 | ₩24,055 | ₩24,148 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,654 | ₩24,883 | ₩23,654 | ₩24,817 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,133 | ₩24,048 | ₩22,537 | ₩24,001 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,237 | ₩23,560 | ₩21,770 | ₩23,387 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,783 | ₩22,986 | ₩21,436 | ₩22,799 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩22,024 | ₩22,999 | ₩21,903 | ₩22,050 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,518 | ₩22,765 | ₩22,010 | ₩22,037 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,291 | ₩23,427 | ₩21,997 | ₩22,638 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,596 | ₩23,053 | ₩21,362 | ₩22,839 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,925 | ₩22,585 | ₩19,925 | ₩22,110 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,282 | ₩21,489 | ₩18,856 | ₩20,888 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,088 | ₩22,224 | ₩20,407 | ₩21,877 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,048 | ₩21,329 | ₩20,166 | ₩20,848 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,211 | ₩22,211 | ₩20,447 | ₩20,687 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,264 | ₩23,507 | ₩22,050 | ₩22,759 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,237 | ₩22,585 | ₩21,890 | ₩22,277 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,770 | ₩22,525 | ₩21,342 | ₩22,451 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,796 | ₩22,558 | ₩21,015 | ₩21,756 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,449 | ₩22,264 | ₩21,436 | ₩21,743 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,465 | ₩22,718 | ₩21,222 | ₩21,329 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,919 | ₩22,919 | ₩21,930 | ₩22,531 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,186 | ₩23,667 | ₩22,612 | ₩23,173 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,280 | ₩23,280 | ₩22,251 | ₩22,946 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,732 | ₩23,467 | ₩21,689 | ₩23,293 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,707 | ₩24,015 | ₩22,145 | ₩22,505 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,266 | ₩23,908 | ₩22,224 | ₩23,828 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,206 | ₩26,480 | ₩23,026 | ₩23,420 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,104 | ₩28,639 | ₩26,498 | ₩26,701 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,599 | ₩28,926 | ₩27,777 | ₩28,318 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,614 | ₩29,754 | ₩27,730 | ₩28,318 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,171 | ₩31,405 | ₩27,743 | ₩29,948 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,545 | ₩28,545 | ₩27,549 | ₩28,198 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,663 | ₩28,639 | ₩27,062 | ₩28,545 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,064 | ₩28,318 | ₩27,309 | ₩27,596 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,487 | ₩28,472 | ₩26,247 | ₩28,305 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,500 | ₩26,888 | ₩25,993 | ₩26,220 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,086 | ₩26,768 | ₩25,872 | ₩26,367 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,650 | ₩27,830 | ₩26,394 | ₩26,567 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,732 | ₩29,073 | ₩27,476 | ₩27,650 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,786 | ₩29,040 | ₩28,238 | ₩28,839 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,334 | ₩29,581 | ₩28,799 | ₩29,133 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,307 | ₩29,681 | ₩28,652 | ₩29,347 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,868 | ₩29,868 | ₩28,278 | ₩29,641 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩30,910 | ₩31,071 | ₩29,467 | ₩29,641 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩30,937 | ₩32,013 | ₩30,777 | ₩31,405 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,739 | ₩32,695 | ₩30,844 | ₩30,857 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,189 | ₩31,926 | ₩29,966 | ₩31,632 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,884 | ₩30,977 | ₩29,694 | ₩30,309 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩30,977 | ₩31,138 | ₩30,530 | ₩30,830 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,590 | ₩31,392 | ₩30,590 | ₩31,017 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,189 | ₩31,271 | ₩30,189 | ₩31,271 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,763 | ₩31,017 | ₩30,550 | ₩30,924 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩30,910 | ₩30,917 | ₩30,523 | ₩30,750 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,697 | ₩31,017 | ₩30,490 | ₩30,844 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,389 | ₩31,418 | ₩30,389 | ₩31,138 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,895 | ₩30,389 | ₩29,681 | ₩30,376 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,109 | ₩30,336 | ₩29,841 | ₩29,988 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,494 | ₩30,269 | ₩29,133 | ₩29,828 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩28,946 | ₩29,915 | ₩28,946 | ₩29,601 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,175 | ₩30,276 | ₩28,946 | ₩29,106 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,082 | ₩30,256 | ₩29,521 | ₩29,788 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩29,935 | ₩30,737 | ₩29,654 | ₩30,055 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,400 | ₩30,135 | ₩29,093 | ₩29,561 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,465 | ₩31,271 | ₩28,411 | ₩29,601 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩28,973 | ₩29,347 | ₩28,104 | ₩28,532 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,425 | ₩28,973 | ₩28,087 | ₩28,786 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,770 | ₩28,569 | ₩27,670 | ₩28,425 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩26,955 | ₩28,278 | ₩26,655 | ₩28,264 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,823 | ₩28,051 | ₩26,434 | ₩27,062 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,104 | ₩28,264 | ₩27,543 | ₩27,783 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,184 | ₩28,532 | ₩27,930 | ₩28,492 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,879 | ₩29,052 | ₩27,990 | ₩28,037 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,585 | ₩29,213 | ₩28,518 | ₩28,812 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,652 | ₩28,705 | ₩28,291 | ₩28,612 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,890 | ₩28,919 | ₩27,743 | ₩28,746 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩28,037 | ₩29,013 | ₩27,797 | ₩27,864 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,823 | ₩28,077 | ₩27,489 | ₩27,917 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,155 | ₩27,877 | ₩26,921 | ₩27,717 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩26,915 | ₩27,904 | ₩26,527 | ₩27,262 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,220 | ₩29,265 | ₩26,073 | ₩27,369 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,463 | ₩27,850 | ₩26,380 | ₩26,821 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,356 | ₩27,984 | ₩27,215 | ₩27,623 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,313 | ₩27,195 | ₩26,213 | ₩27,142 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,113 | ₩26,567 | ₩25,592 | ₩26,313 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,231 | ₩26,333 | ₩25,005 | ₩25,993 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,378 | ₩26,019 | ₩25,351 | ₩25,498 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩26,019 | ₩26,220 | ₩25,177 | ₩25,511 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,500 | ₩26,621 | ₩25,872 | ₩26,073 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,449 | ₩27,901 | ₩26,474 | ₩26,995 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,222 | ₩28,719 | ₩25,765 | ₩27,115 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,801 | ₩30,737 | ₩29,387 | ₩29,387 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩31,031 | ₩31,258 | ₩29,781 | ₩30,189 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩31,899 | ₩32,233 | ₩31,191 | ₩31,258 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩31,966 | ₩32,184 | ₩31,465 | ₩31,712 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,632 | ₩32,187 | ₩31,458 | ₩31,819 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,271 | ₩31,405 | ₩30,777 | ₩31,231 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,485 | ₩31,686 | ₩30,737 | ₩31,071 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,857 | ₩32,113 | ₩30,817 | ₩31,779 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩30,042 | ₩31,091 | ₩30,042 | ₩31,004 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩30,002 | ₩30,229 | ₩29,307 | ₩29,628 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,817 | ₩31,111 | ₩29,962 | ₩29,975 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,739 | ₩32,060 | ₩30,322 | ₩30,897 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,590 | ₩31,184 | ₩30,296 | ₩31,124 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,060 | ₩32,060 | ₩30,884 | ₩30,924 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,712 | ₩32,153 | ₩30,872 | ₩31,445 | -0.84% | 83.9만 |
|---|