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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,679 | ₩19,470 | ₩18,645 | ₩19,161 | +2.58% | 704.8만 |
| 2026.09.28–2026.10.02 | ₩18,236 | ₩19,202 | ₩17,707 | ₩18,625 | +2.13% | 912.1만 |
| 2026.09.21–2026.09.25 | ₩25,665 | ₩25,665 | ₩18,357 | ₩18,504 | -27.90% | 1751만 |
| 2026.09.14–2026.09.18 | ₩27,824 | ₩27,985 | ₩24,565 | ₩25,651 | -7.81% | 854.9만 |
| 2026.09.08–2026.09.11 | ₩26,443 | ₩27,582 | ₩24,286 | ₩27,502 | +4.01% | 983.3만 |
| 2026.08.31–2026.09.04 | ₩26,838 | ₩27,488 | ₩25,491 | ₩26,402 | -1.62% | 506.5만 |
| 2026.08.24–2026.08.28 | ₩28,052 | ₩28,052 | ₩26,376 | ₩27,113 | -3.35% | 534.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,354 |
| ₩27,730 |
| ₩26,362 |
| ₩27,328 |
| -0.10% |
| 667만 |
| 2026.08.10–2026.08.14 | ₩26,302 | ₩28,226 | ₩25,879 | ₩27,716 | +5.38% | 427.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,686 | ₩27,093 | ₩24,337 | ₩26,456 | +7.17% | 851.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,318 | ₩24,941 | ₩23,010 | ₩24,364 | +4.49% | 819.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,828 | ₩24,445 | ₩21,575 | ₩22,514 | -5.51% | 501.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,613 | ₩24,579 | ₩22,836 | ₩24,016 | +1.70% | 562.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,169 | ₩25,799 | ₩22,858 | ₩23,265 | -7.57% | 702.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,406 | ₩26,121 | ₩21,977 | ₩25,504 | +13.82% | 1491.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,269 | ₩22,246 | ₩18,746 | ₩22,018 | +14.27% | 1483.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,677 | ₩21,334 | ₩19,550 | ₩19,684 | -4.80% | 611.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,414 | ₩21,575 | ₩19,456 | ₩20,368 | -4.88% | 857.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,713 | ₩25,812 | ₩20,911 | ₩21,307 | -13.78% | 892.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,380 | ₩24,874 | ₩22,299 | ₩24,364 | +8.87% | 517.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,165 | ₩23,285 | ₩21,629 | ₩22,527 | +1.63% | 572.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,270 | ₩24,270 | ₩21,582 | ₩22,272 | -8.23% | 1031.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,682 | ₩24,351 | ₩21,562 | ₩24,096 | +11.13% | 1075만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,763 | ₩22,299 | ₩20,201 | ₩21,669 | -0.43% | 1070.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,734 | ₩24,445 | ₩20,878 | ₩21,763 | -8.31% | 613.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,629 | ₩24,364 | ₩21,387 | ₩23,908 | +10.54% | 723.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,085 | ₩23,640 | ₩20,559 | ₩21,629 | -2.06% | 700.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,482 | ₩22,353 | ₩20,301 | ₩22,205 | +8.41% | 535.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,849 | ₩22,956 | ₩20,221 | ₩20,449 | -10.50% | 679.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,673 | ₩24,773 | ₩22,125 | ₩22,554 | -8.59% | 608.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,313 | ₩25,759 | ₩21,843 | ₩24,136 | +8.17% | 1463.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,669 | ₩23,506 | ₩21,434 | ₩22,876 | +5.57% | 1188.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,286 | ₩22,661 | ₩18,920 | ₩22,185 | -0.45% | 1930.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,870 | ₩23,586 | ₩21,086 | ₩22,836 | +4.41% | 841.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,358 | ₩23,747 | ₩21,293 | ₩21,816 | -6.60% | 923.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,199 | ₩28,735 | ₩21,763 | ₩23,372 | -17.12% | 1322.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,757 | ₩31,511 | ₩27,153 | ₩28,414 | +2.37% | 1025.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,174 | ₩28,568 | ₩25,960 | ₩27,690 | +5.79% | 745.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,406 | ₩29,781 | ₩26,483 | ₩26,657 | -9.35% | 612.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,291 | ₩32,805 | ₩28,373 | ₩29,741 | -1.81% | 713.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,291 | ₩31,498 | ₩29,795 | ₩30,412 | +0.40% | 337만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,492 | ₩31,525 | ₩30,492 | ₩31,028 | +1.76% | 287.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,278 | ₩30,492 | ₩29,044 | ₩30,479 | +0.66% | 549.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,071 | ₩31,377 | ₩28,199 | ₩29,889 | +2.81% | 693.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,199 | ₩29,071 | ₩26,523 | ₩28,883 | +2.43% | 786.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,749 | ₩29,312 | ₩28,025 | ₩28,588 | -0.56% | 457.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,006 | ₩29,111 | ₩26,617 | ₩28,843 | +6.80% | 685.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,201 | ₩29,364 | ₩25,678 | ₩27,462 | +4.81% | 1009.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,542 | ₩27,995 | ₩25,090 | ₩26,081 | -5.31% | 968만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,074 | ₩32,343 | ₩25,853 | ₩27,207 | -15.18% | 1120.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,143 | ₩32,296 | ₩30,143 | ₩31,927 | +5.92% | 352.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,168 | ₩32,168 | ₩29,406 | ₩29,728 | -7.59% | 424.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,820 | ₩32,262 | ₩30,976 | ₩31,551 | -0.84% | 83.9만 |
|---|