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 | ₩19,185 | ₩19,345 | ₩18,796 | ₩19,131 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,837 | ₩19,439 | ₩18,810 | ₩19,185 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,676 | ₩19,185 | ₩18,649 | ₩18,944 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,185 | ₩19,185 | ₩18,783 | ₩18,890 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,649 | ₩19,118 | ₩18,616 | ₩18,944 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,944 | ₩19,024 | ₩18,448 | ₩18,596 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,529 | ₩19,171 | ₩18,442 | ₩18,796 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,846 | ₩18,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,328 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,819 | ₩18,248 | ₩17,679 | ₩17,899 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,207 | ₩18,395 | ₩17,873 | ₩17,926 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,944 | ₩19,131 | ₩18,328 | ₩18,475 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩18,971 | ₩19,252 | ₩18,422 | ₩18,984 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩21,005 | ₩21,420 | ₩18,997 | ₩19,546 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,249 | ₩25,410 | ₩23,817 | ₩24,219 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,624 | ₩25,624 | ₩24,714 | ₩24,781 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩25,075 | ₩25,999 | ₩24,526 | ₩25,611 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,236 | ₩25,925 | ₩25,022 | ₩25,116 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,383 | ₩25,919 | ₩25,182 | ₩25,356 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,187 | ₩26,909 | ₩25,745 | ₩25,772 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,780 | ₩27,940 | ₩26,521 | ₩26,615 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,330 | ₩27,539 | ₩24,861 | ₩27,458 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,366 | ₩25,624 | ₩24,248 | ₩25,517 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩25,979 | ₩25,979 | ₩24,875 | ₩24,968 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,401 | ₩26,401 | ₩25,160 | ₩25,946 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,521 | ₩26,816 | ₩26,012 | ₩26,361 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,110 | ₩27,445 | ₩26,494 | ₩26,896 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩26,086 | ₩26,816 | ₩25,450 | ₩26,615 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,936 | ₩27,217 | ₩25,972 | ₩26,026 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,796 | ₩27,365 | ₩26,524 | ₩27,311 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,191 | ₩27,592 | ₩26,963 | ₩27,070 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,512 | ₩27,914 | ₩27,217 | ₩27,244 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,468 | ₩27,298 | ₩26,434 | ₩27,244 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,501 | ₩27,164 | ₩26,334 | ₩26,950 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩28,007 | ₩28,007 | ₩26,990 | ₩27,191 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩27,057 | ₩27,445 | ₩26,709 | ₩27,284 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,762 | ₩27,010 | ₩26,320 | ₩26,655 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,923 | ₩27,626 | ₩26,802 | ₩26,802 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,124 | ₩27,686 | ₩26,789 | ₩26,963 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,311 | ₩27,458 | ₩26,738 | ₩27,057 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,900 | ₩28,181 | ₩27,110 | ₩27,673 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩27,043 | ₩27,994 | ₩26,856 | ₩27,820 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,535 | ₩27,084 | ₩26,012 | ₩27,057 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,120 | ₩26,695 | ₩25,838 | ₩26,548 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,260 | ₩26,588 | ₩26,033 | ₩26,267 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,749 | ₩27,050 | ₩25,966 | ₩26,414 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,513 | ₩26,481 | ₩24,299 | ₩26,361 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,490 | ₩25,531 | ₩24,875 | ₩25,182 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,941 | ₩25,423 | ₩24,901 | ₩25,316 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,647 | ₩25,772 | ₩24,312 | ₩25,169 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,549 | ₩24,634 | ₩23,301 | ₩24,326 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,607 | ₩24,620 | ₩23,335 | ₩23,844 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩24,071 | ₩24,901 | ₩24,071 | ₩24,540 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,944 | ₩24,727 | ₩23,944 | ₩24,326 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,281 | ₩24,185 | ₩22,973 | ₩23,790 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,224 | ₩22,753 | ₩22,076 | ₩22,478 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,197 | ₩22,585 | ₩21,541 | ₩21,795 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,201 | ₩23,623 | ₩21,809 | ₩22,063 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,636 | ₩24,098 | ₩23,168 | ₩23,295 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,790 | ₩24,406 | ₩23,509 | ₩24,085 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩24,058 | ₩24,540 | ₩23,563 | ₩23,978 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩23,964 | ₩24,446 | ₩23,388 | ₩24,285 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,148 | ₩24,219 | ₩23,148 | ₩23,723 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩23,040 | ₩23,737 | ₩22,799 | ₩22,840 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,576 | ₩23,978 | ₩23,342 | ₩23,670 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,299 | ₩24,580 | ₩23,161 | ₩23,228 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,308 | ₩23,817 | ₩22,822 | ₩23,710 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,567 | ₩24,808 | ₩23,455 | ₩23,683 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,477 | ₩25,758 | ₩24,674 | ₩24,781 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,129 | ₩25,651 | ₩24,808 | ₩25,370 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,182 | ₩26,079 | ₩25,169 | ₩25,464 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,129 | ₩25,838 | ₩24,875 | ₩25,062 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,719 | ₩24,285 | ₩22,445 | ₩24,259 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,371 | ₩23,081 | ₩21,943 | ₩22,759 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,528 | ₩22,210 | ₩21,427 | ₩21,983 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,313 | ₩22,157 | ₩21,086 | ₩21,206 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,082 | ₩21,380 | ₩20,055 | ₩21,354 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,787 | ₩20,202 | ₩19,479 | ₩20,149 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,238 | ₩19,573 | ₩18,716 | ₩19,533 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,269 | ₩20,363 | ₩19,519 | ₩19,653 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,805 | ₩21,300 | ₩19,988 | ₩20,202 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,523 | ₩21,206 | ₩20,242 | ₩20,818 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,644 | ₩20,979 | ₩20,323 | ₩20,497 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,861 | ₩20,550 | ₩19,426 | ₩20,336 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,908 | ₩20,189 | ₩19,560 | ₩19,961 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩20,055 | ₩20,858 | ₩19,774 | ₩20,095 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,751 | ₩21,113 | ₩20,363 | ₩20,497 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,380 | ₩21,541 | ₩20,738 | ₩21,220 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,702 | ₩22,076 | ₩20,878 | ₩21,273 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,840 | ₩23,161 | ₩21,648 | ₩21,661 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,348 | ₩23,750 | ₩21,836 | ₩22,251 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,808 | ₩25,062 | ₩23,563 | ₩23,817 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,674 | ₩25,772 | ₩24,205 | ₩25,370 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,723 | ₩24,446 | ₩23,536 | ₩24,326 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,558 | ₩24,834 | ₩22,425 | ₩23,549 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,304 | ₩22,826 | ₩22,304 | ₩22,492 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,344 | ₩23,188 | ₩22,264 | ₩22,492 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,585 | ₩23,168 | ₩22,224 | ₩22,492 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,438 | ₩22,625 | ₩21,755 | ₩22,585 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,358 | ₩22,599 | ₩21,595 | ₩22,545 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,759 | ₩23,241 | ₩22,170 | ₩22,438 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,130 | ₩23,248 | ₩22,090 | ₩22,746 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,625 | ₩23,054 | ₩22,224 | ₩22,237 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,184 | ₩22,447 | ₩21,548 | ₩22,251 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,358 | ₩22,478 | ₩21,675 | ₩22,184 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,866 | ₩23,295 | ₩22,317 | ₩22,478 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,232 | ₩24,232 | ₩22,719 | ₩23,054 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,121 | ₩24,312 | ₩22,853 | ₩24,058 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,777 | ₩24,272 | ₩22,973 | ₩23,335 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,291 | ₩22,799 | ₩21,621 | ₩22,425 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,947 | ₩23,075 | ₩22,237 | ₩22,558 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,648 | ₩23,181 | ₩21,528 | ₩22,987 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,568 | ₩22,123 | ₩20,918 | ₩21,635 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,550 | ₩21,688 | ₩20,169 | ₩21,126 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,635 | ₩22,264 | ₩21,354 | ₩21,983 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,354 | ₩21,862 | ₩21,200 | ₩21,782 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,728 | ₩22,103 | ₩20,939 | ₩21,126 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,367 | ₩21,795 | ₩21,113 | ₩21,728 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩23,014 | ₩23,201 | ₩20,845 | ₩21,340 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,844 | ₩24,165 | ₩23,355 | ₩23,429 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,763 | ₩24,406 | ₩23,442 | ₩23,496 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,696 | ₩24,219 | ₩23,683 | ₩23,763 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,857 | ₩24,326 | ₩23,482 | ₩23,870 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,880 | ₩23,683 | ₩22,880 | ₩23,295 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩22,036 | ₩22,712 | ₩21,916 | ₩22,545 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩22,010 | ₩22,746 | ₩21,568 | ₩21,742 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,595 | ₩22,317 | ₩21,354 | ₩21,889 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,825 | ₩21,661 | ₩20,617 | ₩21,595 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,755 | ₩21,815 | ₩20,526 | ₩20,979 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,429 | ₩23,603 | ₩21,829 | ₩22,050 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,291 | ₩22,933 | ₩22,036 | ₩22,612 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩22,050 | ₩22,585 | ₩21,876 | ₩22,465 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,099 | ₩22,317 | ₩20,671 | ₩22,170 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,420 | ₩21,809 | ₩20,698 | ₩21,434 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,711 | ₩21,461 | ₩20,684 | ₩20,979 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,450 | ₩21,206 | ₩20,269 | ₩20,885 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,394 | ₩21,568 | ₩20,189 | ₩20,416 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩21,019 | ₩21,969 | ₩20,939 | ₩21,688 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,635 | ₩22,076 | ₩20,818 | ₩21,246 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,170 | ₩22,317 | ₩21,287 | ₩21,313 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,813 | ₩22,920 | ₩22,036 | ₩22,706 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,438 | ₩22,920 | ₩22,090 | ₩22,518 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,442 | ₩24,065 | ₩22,304 | ₩22,666 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,496 | ₩23,737 | ₩23,113 | ₩23,308 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,737 | ₩24,734 | ₩23,696 | ₩23,723 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,634 | ₩24,634 | ₩23,509 | ₩23,576 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,540 | ₩24,861 | ₩23,790 | ₩24,098 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,718 | ₩25,718 | ₩24,098 | ₩24,192 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,696 | ₩24,928 | ₩23,696 | ₩24,861 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,174 | ₩24,091 | ₩22,577 | ₩24,044 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,277 | ₩23,603 | ₩21,809 | ₩23,429 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,822 | ₩23,027 | ₩21,474 | ₩22,840 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩22,063 | ₩23,040 | ₩21,943 | ₩22,090 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,558 | ₩22,806 | ₩22,050 | ₩22,076 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,331 | ₩23,469 | ₩22,036 | ₩22,679 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,635 | ₩23,094 | ₩21,400 | ₩22,880 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,961 | ₩22,625 | ₩19,961 | ₩22,150 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,320 | ₩21,528 | ₩18,890 | ₩20,925 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,126 | ₩22,264 | ₩20,443 | ₩21,916 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,086 | ₩21,367 | ₩20,202 | ₩20,885 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,251 | ₩22,251 | ₩20,483 | ₩20,724 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,304 | ₩23,549 | ₩22,090 | ₩22,799 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,277 | ₩22,625 | ₩21,929 | ₩22,317 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,809 | ₩22,565 | ₩21,380 | ₩22,492 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,836 | ₩22,599 | ₩21,052 | ₩21,795 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,487 | ₩22,304 | ₩21,474 | ₩21,782 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,505 | ₩22,759 | ₩21,260 | ₩21,367 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,960 | ₩22,960 | ₩21,969 | ₩22,572 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,228 | ₩23,710 | ₩22,652 | ₩23,214 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,322 | ₩23,322 | ₩22,291 | ₩22,987 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,773 | ₩23,509 | ₩21,728 | ₩23,335 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,750 | ₩24,058 | ₩22,185 | ₩22,545 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,308 | ₩23,951 | ₩22,264 | ₩23,870 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,253 | ₩26,528 | ₩23,067 | ₩23,462 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,155 | ₩28,690 | ₩26,545 | ₩26,749 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,650 | ₩28,978 | ₩27,827 | ₩28,369 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,667 | ₩29,808 | ₩27,780 | ₩28,369 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,221 | ₩31,461 | ₩27,793 | ₩30,002 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,596 | ₩28,596 | ₩27,599 | ₩28,248 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,713 | ₩28,690 | ₩27,110 | ₩28,596 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,114 | ₩28,369 | ₩27,358 | ₩27,646 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,535 | ₩28,523 | ₩26,294 | ₩28,355 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,548 | ₩26,936 | ₩26,039 | ₩26,267 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,133 | ₩26,816 | ₩25,919 | ₩26,414 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,699 | ₩27,880 | ₩26,441 | ₩26,615 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,784 | ₩29,125 | ₩27,525 | ₩27,699 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,837 | ₩29,092 | ₩28,288 | ₩28,891 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,386 | ₩29,634 | ₩28,851 | ₩29,185 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,359 | ₩29,734 | ₩28,703 | ₩29,400 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,922 | ₩29,922 | ₩28,329 | ₩29,694 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩30,966 | ₩31,127 | ₩29,520 | ₩29,694 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩30,993 | ₩32,070 | ₩30,832 | ₩31,461 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,796 | ₩32,753 | ₩30,899 | ₩30,912 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,243 | ₩31,983 | ₩30,019 | ₩31,689 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,939 | ₩31,033 | ₩29,748 | ₩30,364 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩31,033 | ₩31,194 | ₩30,584 | ₩30,886 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,645 | ₩31,448 | ₩30,645 | ₩31,073 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,243 | ₩31,327 | ₩30,243 | ₩31,327 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,819 | ₩31,073 | ₩30,605 | ₩30,979 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩30,966 | ₩30,973 | ₩30,578 | ₩30,805 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,752 | ₩31,073 | ₩30,544 | ₩30,899 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,444 | ₩31,475 | ₩30,444 | ₩31,194 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,949 | ₩30,444 | ₩29,734 | ₩30,430 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,163 | ₩30,390 | ₩29,895 | ₩30,042 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,547 | ₩30,323 | ₩29,185 | ₩29,882 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩28,998 | ₩29,969 | ₩28,998 | ₩29,654 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,230 | ₩30,330 | ₩28,998 | ₩29,159 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,136 | ₩30,310 | ₩29,574 | ₩29,841 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩29,989 | ₩30,792 | ₩29,708 | ₩30,109 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,453 | ₩30,189 | ₩29,145 | ₩29,614 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,516 | ₩31,327 | ₩28,462 | ₩29,654 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩29,025 | ₩29,400 | ₩28,155 | ₩28,583 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,476 | ₩29,025 | ₩28,137 | ₩28,837 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,820 | ₩28,620 | ₩27,719 | ₩28,476 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩27,003 | ₩28,329 | ₩26,703 | ₩28,315 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,873 | ₩28,101 | ₩26,481 | ₩27,110 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,155 | ₩28,315 | ₩27,592 | ₩27,833 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,235 | ₩28,583 | ₩27,981 | ₩28,543 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,931 | ₩29,104 | ₩28,041 | ₩28,088 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,637 | ₩29,266 | ₩28,570 | ₩28,864 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,703 | ₩28,757 | ₩28,342 | ₩28,663 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,940 | ₩28,971 | ₩27,793 | ₩28,797 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩28,088 | ₩29,065 | ₩27,847 | ₩27,914 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,873 | ₩28,128 | ₩27,539 | ₩27,967 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,204 | ₩27,927 | ₩26,970 | ₩27,766 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩26,963 | ₩27,954 | ₩26,575 | ₩27,311 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,267 | ₩29,318 | ₩26,120 | ₩27,418 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,512 | ₩27,900 | ₩26,428 | ₩26,869 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,405 | ₩28,034 | ₩27,264 | ₩27,673 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,361 | ₩27,244 | ₩26,260 | ₩27,191 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,160 | ₩26,615 | ₩25,638 | ₩26,361 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,276 | ₩26,381 | ₩25,050 | ₩26,039 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,423 | ₩26,066 | ₩25,397 | ₩25,544 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩26,066 | ₩26,267 | ₩25,223 | ₩25,557 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,548 | ₩26,668 | ₩25,919 | ₩26,120 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,499 | ₩27,951 | ₩26,521 | ₩27,043 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,271 | ₩28,770 | ₩25,812 | ₩27,164 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,855 | ₩30,792 | ₩29,440 | ₩29,440 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩31,086 | ₩31,314 | ₩29,835 | ₩30,243 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩31,957 | ₩32,291 | ₩31,247 | ₩31,314 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩32,024 | ₩32,242 | ₩31,522 | ₩31,769 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,689 | ₩32,245 | ₩31,515 | ₩31,876 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,327 | ₩31,461 | ₩30,832 | ₩31,287 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,542 | ₩31,742 | ₩30,792 | ₩31,127 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,912 | ₩32,171 | ₩30,872 | ₩31,836 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩30,096 | ₩31,147 | ₩30,096 | ₩31,060 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩30,056 | ₩30,283 | ₩29,359 | ₩29,681 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,872 | ₩31,167 | ₩30,015 | ₩30,029 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,796 | ₩32,117 | ₩30,377 | ₩30,953 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,645 | ₩31,240 | ₩30,350 | ₩31,180 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,117 | ₩32,117 | ₩30,939 | ₩30,979 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,769 | ₩32,211 | ₩30,927 | ₩31,501 | -0.84% | 83.9만 |
|---|