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 | ₩19,143 | ₩19,303 | ₩18,756 | ₩19,090 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,796 | ₩19,397 | ₩18,769 | ₩19,143 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,636 | ₩19,143 | ₩18,609 | ₩18,903 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,143 | ₩19,143 | ₩18,742 | ₩18,849 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,609 | ₩19,076 | ₩18,575 | ₩18,903 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,903 | ₩18,983 | ₩18,408 | ₩18,555 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,489 | ₩19,130 | ₩18,402 | ₩18,756 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,807 | ₩18,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,288 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,781 | ₩18,208 | ₩17,640 | ₩17,861 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,168 | ₩18,355 | ₩17,834 | ₩17,887 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,903 | ₩19,090 | ₩18,288 | ₩18,435 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩18,929 | ₩19,210 | ₩18,382 | ₩18,943 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩20,960 | ₩21,374 | ₩18,956 | ₩19,504 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,195 | ₩25,355 | ₩23,765 | ₩24,166 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,569 | ₩25,569 | ₩24,660 | ₩24,727 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩25,021 | ₩25,943 | ₩24,473 | ₩25,555 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,181 | ₩25,869 | ₩24,968 | ₩25,061 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,328 | ₩25,863 | ₩25,128 | ₩25,302 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,130 | ₩26,851 | ₩25,689 | ₩25,716 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,720 | ₩27,880 | ₩26,464 | ₩26,557 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,275 | ₩27,479 | ₩24,807 | ₩27,399 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,313 | ₩25,569 | ₩24,195 | ₩25,462 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩25,923 | ₩25,923 | ₩24,821 | ₩24,914 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,344 | ₩26,344 | ₩25,105 | ₩25,889 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,464 | ₩26,758 | ₩25,956 | ₩26,303 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,052 | ₩27,386 | ₩26,437 | ₩26,838 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩26,030 | ₩26,758 | ₩25,395 | ₩26,557 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,878 | ₩27,158 | ₩25,916 | ₩25,970 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,738 | ₩27,305 | ₩26,466 | ₩27,252 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,132 | ₩27,532 | ₩26,905 | ₩27,011 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,452 | ₩27,853 | ₩27,158 | ₩27,185 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,410 | ₩27,239 | ₩26,377 | ₩27,185 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,444 | ₩27,105 | ₩26,277 | ₩26,891 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩27,947 | ₩27,947 | ₩26,931 | ₩27,132 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩26,998 | ₩27,386 | ₩26,651 | ₩27,225 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,704 | ₩26,951 | ₩26,263 | ₩26,597 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,865 | ₩27,566 | ₩26,744 | ₩26,744 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,065 | ₩27,626 | ₩26,731 | ₩26,905 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,252 | ₩27,399 | ₩26,680 | ₩26,998 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,840 | ₩28,120 | ₩27,052 | ₩27,613 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩26,985 | ₩27,933 | ₩26,798 | ₩27,760 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,477 | ₩27,025 | ₩25,956 | ₩26,998 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,063 | ₩26,637 | ₩25,782 | ₩26,491 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,203 | ₩26,531 | ₩25,976 | ₩26,210 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,691 | ₩26,991 | ₩25,909 | ₩26,357 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,460 | ₩26,424 | ₩24,246 | ₩26,303 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,435 | ₩25,475 | ₩24,821 | ₩25,128 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,887 | ₩25,368 | ₩24,847 | ₩25,261 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,594 | ₩25,716 | ₩24,260 | ₩25,115 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,498 | ₩24,580 | ₩23,251 | ₩24,273 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,553 | ₩24,567 | ₩23,284 | ₩23,792 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩24,019 | ₩24,847 | ₩24,019 | ₩24,487 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,892 | ₩24,674 | ₩23,892 | ₩24,273 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,231 | ₩24,133 | ₩22,924 | ₩23,739 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,176 | ₩22,703 | ₩22,029 | ₩22,429 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,149 | ₩22,536 | ₩21,494 | ₩21,748 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,151 | ₩23,572 | ₩21,761 | ₩22,015 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,585 | ₩24,046 | ₩23,117 | ₩23,244 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,739 | ₩24,353 | ₩23,458 | ₩24,032 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩24,006 | ₩24,487 | ₩23,511 | ₩23,926 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩23,912 | ₩24,393 | ₩23,338 | ₩24,233 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,097 | ₩24,166 | ₩23,097 | ₩23,672 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩22,990 | ₩23,685 | ₩22,750 | ₩22,790 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,525 | ₩23,926 | ₩23,291 | ₩23,618 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,246 | ₩24,527 | ₩23,111 | ₩23,178 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,258 | ₩23,765 | ₩22,773 | ₩23,658 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,513 | ₩24,754 | ₩23,405 | ₩23,632 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,422 | ₩25,702 | ₩24,620 | ₩24,727 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,074 | ₩25,595 | ₩24,754 | ₩25,315 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,128 | ₩26,023 | ₩25,115 | ₩25,408 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,074 | ₩25,782 | ₩24,821 | ₩25,008 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,670 | ₩24,233 | ₩22,396 | ₩24,206 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,323 | ₩23,031 | ₩21,895 | ₩22,710 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,481 | ₩22,162 | ₩21,381 | ₩21,935 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,267 | ₩22,109 | ₩21,040 | ₩21,160 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,038 | ₩21,334 | ₩20,011 | ₩21,307 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,744 | ₩20,158 | ₩19,437 | ₩20,105 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,197 | ₩19,531 | ₩18,676 | ₩19,490 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,225 | ₩20,319 | ₩19,477 | ₩19,611 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,760 | ₩21,254 | ₩19,945 | ₩20,158 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,479 | ₩21,160 | ₩20,199 | ₩20,773 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,599 | ₩20,933 | ₩20,279 | ₩20,452 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,818 | ₩20,506 | ₩19,384 | ₩20,292 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,865 | ₩20,145 | ₩19,517 | ₩19,918 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩20,011 | ₩20,813 | ₩19,731 | ₩20,052 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,706 | ₩21,067 | ₩20,319 | ₩20,452 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,334 | ₩21,494 | ₩20,693 | ₩21,174 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,655 | ₩22,029 | ₩20,833 | ₩21,227 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,790 | ₩23,111 | ₩21,601 | ₩21,615 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,298 | ₩23,699 | ₩21,788 | ₩22,202 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,754 | ₩25,008 | ₩23,511 | ₩23,765 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,620 | ₩25,716 | ₩24,153 | ₩25,315 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,672 | ₩24,393 | ₩23,485 | ₩24,273 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,510 | ₩24,781 | ₩22,376 | ₩23,498 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,256 | ₩22,777 | ₩22,256 | ₩22,443 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,296 | ₩23,137 | ₩22,216 | ₩22,443 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,536 | ₩23,117 | ₩22,176 | ₩22,443 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,389 | ₩22,576 | ₩21,708 | ₩22,536 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,309 | ₩22,550 | ₩21,548 | ₩22,496 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,710 | ₩23,191 | ₩22,122 | ₩22,389 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,082 | ₩23,198 | ₩22,042 | ₩22,697 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,576 | ₩23,004 | ₩22,176 | ₩22,189 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,136 | ₩22,399 | ₩21,501 | ₩22,202 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,309 | ₩22,429 | ₩21,628 | ₩22,136 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,817 | ₩23,244 | ₩22,269 | ₩22,429 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,179 | ₩24,179 | ₩22,670 | ₩23,004 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,071 | ₩24,260 | ₩22,803 | ₩24,006 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,725 | ₩24,220 | ₩22,924 | ₩23,284 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,242 | ₩22,750 | ₩21,574 | ₩22,376 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,897 | ₩23,025 | ₩22,189 | ₩22,510 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,601 | ₩23,131 | ₩21,481 | ₩22,937 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,521 | ₩22,075 | ₩20,873 | ₩21,588 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,506 | ₩21,641 | ₩20,125 | ₩21,080 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,588 | ₩22,216 | ₩21,307 | ₩21,935 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,307 | ₩21,815 | ₩21,154 | ₩21,735 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,681 | ₩22,055 | ₩20,893 | ₩21,080 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,321 | ₩21,748 | ₩21,067 | ₩21,681 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩22,964 | ₩23,151 | ₩20,800 | ₩21,294 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,792 | ₩24,113 | ₩23,304 | ₩23,378 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,712 | ₩24,353 | ₩23,391 | ₩23,445 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,645 | ₩24,166 | ₩23,632 | ₩23,712 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,805 | ₩24,273 | ₩23,431 | ₩23,819 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,830 | ₩23,632 | ₩22,830 | ₩23,244 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩21,989 | ₩22,663 | ₩21,868 | ₩22,496 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩21,962 | ₩22,697 | ₩21,521 | ₩21,695 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,548 | ₩22,269 | ₩21,307 | ₩21,842 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,780 | ₩21,615 | ₩20,573 | ₩21,548 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,708 | ₩21,768 | ₩20,482 | ₩20,933 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,378 | ₩23,552 | ₩21,782 | ₩22,002 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,242 | ₩22,884 | ₩21,989 | ₩22,563 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩22,002 | ₩22,536 | ₩21,828 | ₩22,416 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,053 | ₩22,269 | ₩20,626 | ₩22,122 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,374 | ₩21,761 | ₩20,653 | ₩21,387 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,666 | ₩21,414 | ₩20,639 | ₩20,933 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,406 | ₩21,160 | ₩20,225 | ₩20,840 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,347 | ₩21,521 | ₩20,145 | ₩20,372 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩20,973 | ₩21,922 | ₩20,893 | ₩21,641 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,588 | ₩22,029 | ₩20,773 | ₩21,200 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,122 | ₩22,269 | ₩21,240 | ₩21,267 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,763 | ₩22,870 | ₩21,989 | ₩22,657 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,389 | ₩22,870 | ₩22,042 | ₩22,470 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,391 | ₩24,012 | ₩22,256 | ₩22,616 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,445 | ₩23,685 | ₩23,063 | ₩23,258 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,685 | ₩24,680 | ₩23,645 | ₩23,672 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,580 | ₩24,580 | ₩23,458 | ₩23,525 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,487 | ₩24,807 | ₩23,739 | ₩24,046 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,662 | ₩25,662 | ₩24,046 | ₩24,139 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,645 | ₩24,874 | ₩23,645 | ₩24,807 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,124 | ₩24,039 | ₩22,528 | ₩23,992 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,229 | ₩23,552 | ₩21,761 | ₩23,378 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,775 | ₩22,977 | ₩21,428 | ₩22,790 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩22,015 | ₩22,990 | ₩21,895 | ₩22,042 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,510 | ₩22,757 | ₩22,002 | ₩22,029 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,282 | ₩23,418 | ₩21,989 | ₩22,630 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,588 | ₩23,044 | ₩21,354 | ₩22,830 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,918 | ₩22,576 | ₩19,918 | ₩22,102 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,274 | ₩21,481 | ₩18,849 | ₩20,880 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,080 | ₩22,216 | ₩20,399 | ₩21,868 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,040 | ₩21,321 | ₩20,158 | ₩20,840 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,202 | ₩22,202 | ₩20,439 | ₩20,679 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,256 | ₩23,498 | ₩22,042 | ₩22,750 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,229 | ₩22,576 | ₩21,882 | ₩22,269 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,761 | ₩22,516 | ₩21,334 | ₩22,443 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,788 | ₩22,550 | ₩21,007 | ₩21,748 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,441 | ₩22,256 | ₩21,428 | ₩21,735 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,456 | ₩22,710 | ₩21,214 | ₩21,321 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,910 | ₩22,910 | ₩21,922 | ₩22,523 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,178 | ₩23,658 | ₩22,603 | ₩23,164 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,271 | ₩23,271 | ₩22,242 | ₩22,937 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,723 | ₩23,458 | ₩21,681 | ₩23,284 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,699 | ₩24,006 | ₩22,137 | ₩22,496 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,258 | ₩23,899 | ₩22,216 | ₩23,819 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,197 | ₩26,470 | ₩23,017 | ₩23,411 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,094 | ₩28,628 | ₩26,488 | ₩26,691 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,588 | ₩28,915 | ₩27,766 | ₩28,307 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,603 | ₩29,743 | ₩27,720 | ₩28,307 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,160 | ₩31,393 | ₩27,733 | ₩29,937 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,534 | ₩28,534 | ₩27,539 | ₩28,187 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,653 | ₩28,628 | ₩27,052 | ₩28,534 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,053 | ₩28,307 | ₩27,299 | ₩27,586 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,477 | ₩28,461 | ₩26,237 | ₩28,294 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,491 | ₩26,878 | ₩25,983 | ₩26,210 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,076 | ₩26,758 | ₩25,863 | ₩26,357 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,639 | ₩27,820 | ₩26,384 | ₩26,557 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,721 | ₩29,062 | ₩27,466 | ₩27,639 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,775 | ₩29,029 | ₩28,227 | ₩28,828 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,323 | ₩29,570 | ₩28,788 | ₩29,122 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,296 | ₩29,670 | ₩28,641 | ₩29,336 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,857 | ₩29,857 | ₩28,267 | ₩29,630 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩30,899 | ₩31,059 | ₩29,456 | ₩29,630 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩30,926 | ₩32,001 | ₩30,765 | ₩31,393 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,727 | ₩32,682 | ₩30,832 | ₩30,845 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,178 | ₩31,914 | ₩29,954 | ₩31,620 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,872 | ₩30,966 | ₩29,683 | ₩30,298 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩30,966 | ₩31,126 | ₩30,518 | ₩30,819 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,578 | ₩31,380 | ₩30,578 | ₩31,006 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,178 | ₩31,260 | ₩30,178 | ₩31,260 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,752 | ₩31,006 | ₩30,538 | ₩30,912 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩30,899 | ₩30,906 | ₩30,511 | ₩30,739 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,685 | ₩31,006 | ₩30,478 | ₩30,832 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,378 | ₩31,407 | ₩30,378 | ₩31,126 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,884 | ₩30,378 | ₩29,670 | ₩30,365 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,097 | ₩30,324 | ₩29,830 | ₩29,977 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,483 | ₩30,258 | ₩29,122 | ₩29,817 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩28,935 | ₩29,904 | ₩28,935 | ₩29,590 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,164 | ₩30,264 | ₩28,935 | ₩29,095 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,071 | ₩30,244 | ₩29,510 | ₩29,777 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩29,924 | ₩30,725 | ₩29,643 | ₩30,044 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,389 | ₩30,124 | ₩29,082 | ₩29,550 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,454 | ₩31,260 | ₩28,401 | ₩29,590 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩28,962 | ₩29,336 | ₩28,094 | ₩28,521 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,414 | ₩28,962 | ₩28,076 | ₩28,775 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,760 | ₩28,558 | ₩27,659 | ₩28,414 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩26,945 | ₩28,267 | ₩26,645 | ₩28,254 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,813 | ₩28,040 | ₩26,424 | ₩27,052 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,094 | ₩28,254 | ₩27,532 | ₩27,773 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,174 | ₩28,521 | ₩27,920 | ₩28,481 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,868 | ₩29,041 | ₩27,980 | ₩28,027 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,574 | ₩29,202 | ₩28,508 | ₩28,802 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,641 | ₩28,695 | ₩28,281 | ₩28,601 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,880 | ₩28,908 | ₩27,733 | ₩28,735 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩28,027 | ₩29,002 | ₩27,786 | ₩27,853 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,813 | ₩28,067 | ₩27,479 | ₩27,907 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,145 | ₩27,866 | ₩26,911 | ₩27,706 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩26,905 | ₩27,893 | ₩26,517 | ₩27,252 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,210 | ₩29,254 | ₩26,063 | ₩27,359 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,452 | ₩27,840 | ₩26,370 | ₩26,811 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,345 | ₩27,973 | ₩27,205 | ₩27,613 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,303 | ₩27,185 | ₩26,203 | ₩27,132 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,103 | ₩26,557 | ₩25,582 | ₩26,303 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,221 | ₩26,324 | ₩24,996 | ₩25,983 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,368 | ₩26,010 | ₩25,342 | ₩25,489 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩26,010 | ₩26,210 | ₩25,168 | ₩25,502 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,491 | ₩26,611 | ₩25,863 | ₩26,063 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,439 | ₩27,891 | ₩26,464 | ₩26,985 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,212 | ₩28,708 | ₩25,756 | ₩27,105 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,790 | ₩30,725 | ₩29,376 | ₩29,376 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩31,019 | ₩31,246 | ₩29,770 | ₩30,178 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩31,887 | ₩32,221 | ₩31,179 | ₩31,246 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩31,954 | ₩32,172 | ₩31,453 | ₩31,700 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,620 | ₩32,175 | ₩31,447 | ₩31,807 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,260 | ₩31,393 | ₩30,765 | ₩31,220 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,473 | ₩31,674 | ₩30,725 | ₩31,059 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,845 | ₩32,101 | ₩30,805 | ₩31,767 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩30,031 | ₩31,079 | ₩30,031 | ₩30,992 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩29,991 | ₩30,218 | ₩29,296 | ₩29,616 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,805 | ₩31,099 | ₩29,950 | ₩29,964 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,727 | ₩32,048 | ₩30,311 | ₩30,886 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,578 | ₩31,173 | ₩30,284 | ₩31,113 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,048 | ₩32,048 | ₩30,872 | ₩30,912 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,700 | ₩32,141 | ₩30,860 | ₩31,433 | -0.84% | 83.9만 |
|---|