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 | ₩19,117 | ₩19,277 | ₩18,730 | ₩19,064 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,771 | ₩19,371 | ₩18,744 | ₩19,117 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,610 | ₩19,117 | ₩18,584 | ₩18,877 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,117 | ₩19,117 | ₩18,717 | ₩18,824 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,584 | ₩19,051 | ₩18,550 | ₩18,877 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,877 | ₩18,957 | ₩18,384 | ₩18,530 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,464 | ₩19,104 | ₩18,377 | ₩18,730 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,783 | ₩18,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,264 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,757 | ₩18,184 | ₩17,617 | ₩17,837 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,143 | ₩18,330 | ₩17,810 | ₩17,863 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,877 | ₩19,064 | ₩18,264 | ₩18,410 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩18,904 | ₩19,184 | ₩18,357 | ₩18,917 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩20,932 | ₩21,345 | ₩18,931 | ₩19,478 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,161 | ₩25,321 | ₩23,733 | ₩24,134 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,534 | ₩25,534 | ₩24,627 | ₩24,694 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩24,987 | ₩25,908 | ₩24,440 | ₩25,521 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,147 | ₩25,834 | ₩24,934 | ₩25,027 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,294 | ₩25,828 | ₩25,094 | ₩25,267 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,095 | ₩26,815 | ₩25,654 | ₩25,681 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,682 | ₩27,842 | ₩26,428 | ₩26,522 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,241 | ₩27,442 | ₩24,774 | ₩27,362 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,280 | ₩25,534 | ₩24,163 | ₩25,428 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩25,888 | ₩25,888 | ₩24,787 | ₩24,881 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,308 | ₩26,308 | ₩25,071 | ₩25,854 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,428 | ₩26,722 | ₩25,921 | ₩26,268 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,015 | ₩27,349 | ₩26,401 | ₩26,802 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩25,995 | ₩26,722 | ₩25,361 | ₩26,522 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,842 | ₩27,122 | ₩25,881 | ₩25,935 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,702 | ₩27,269 | ₩26,431 | ₩27,215 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,095 | ₩27,495 | ₩26,868 | ₩26,975 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,415 | ₩27,816 | ₩27,122 | ₩27,149 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,375 | ₩27,202 | ₩26,341 | ₩27,149 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,408 | ₩27,068 | ₩26,241 | ₩26,855 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩27,909 | ₩27,909 | ₩26,895 | ₩27,095 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩26,962 | ₩27,349 | ₩26,615 | ₩27,189 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,668 | ₩26,915 | ₩26,228 | ₩26,562 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,828 | ₩27,529 | ₩26,708 | ₩26,708 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,028 | ₩27,589 | ₩26,695 | ₩26,868 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,215 | ₩27,362 | ₩26,644 | ₩26,962 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,802 | ₩28,082 | ₩27,015 | ₩27,575 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩26,948 | ₩27,896 | ₩26,762 | ₩27,722 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,441 | ₩26,988 | ₩25,921 | ₩26,962 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,028 | ₩26,602 | ₩25,748 | ₩26,455 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,168 | ₩26,495 | ₩25,941 | ₩26,175 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,655 | ₩26,955 | ₩25,874 | ₩26,321 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,427 | ₩26,388 | ₩24,214 | ₩26,268 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,401 | ₩25,441 | ₩24,787 | ₩25,094 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,854 | ₩25,334 | ₩24,814 | ₩25,227 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,560 | ₩25,681 | ₩24,227 | ₩25,081 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,466 | ₩24,547 | ₩23,220 | ₩24,240 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,520 | ₩24,534 | ₩23,253 | ₩23,760 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩23,987 | ₩24,814 | ₩23,987 | ₩24,454 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,860 | ₩24,640 | ₩23,860 | ₩24,240 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,200 | ₩24,100 | ₩22,893 | ₩23,707 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,146 | ₩22,673 | ₩21,999 | ₩22,399 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,119 | ₩22,506 | ₩21,465 | ₩21,719 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,120 | ₩23,540 | ₩21,732 | ₩21,986 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,553 | ₩24,013 | ₩23,086 | ₩23,213 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,707 | ₩24,320 | ₩23,426 | ₩24,000 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩23,973 | ₩24,454 | ₩23,480 | ₩23,893 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩23,880 | ₩24,360 | ₩23,306 | ₩24,200 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,066 | ₩24,134 | ₩23,066 | ₩23,640 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩22,960 | ₩23,653 | ₩22,719 | ₩22,759 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,493 | ₩23,893 | ₩23,260 | ₩23,587 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,214 | ₩24,494 | ₩23,080 | ₩23,146 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,226 | ₩23,733 | ₩22,742 | ₩23,627 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,480 | ₩24,721 | ₩23,373 | ₩23,600 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,388 | ₩25,668 | ₩24,587 | ₩24,694 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,041 | ₩25,561 | ₩24,721 | ₩25,281 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,094 | ₩25,988 | ₩25,081 | ₩25,374 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,041 | ₩25,748 | ₩24,787 | ₩24,974 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,639 | ₩24,200 | ₩22,366 | ₩24,174 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,292 | ₩23,000 | ₩21,866 | ₩22,679 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,452 | ₩22,132 | ₩21,352 | ₩21,906 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,239 | ₩22,079 | ₩21,012 | ₩21,132 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,011 | ₩21,305 | ₩19,985 | ₩21,279 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,718 | ₩20,131 | ₩19,411 | ₩20,078 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,171 | ₩19,504 | ₩18,650 | ₩19,464 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,198 | ₩20,291 | ₩19,451 | ₩19,584 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,732 | ₩21,225 | ₩19,918 | ₩20,131 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,451 | ₩21,132 | ₩20,171 | ₩20,745 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,572 | ₩20,905 | ₩20,251 | ₩20,425 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,791 | ₩20,478 | ₩19,358 | ₩20,265 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,838 | ₩20,118 | ₩19,491 | ₩19,891 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩19,985 | ₩20,785 | ₩19,704 | ₩20,025 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,678 | ₩21,038 | ₩20,291 | ₩20,425 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,305 | ₩21,465 | ₩20,665 | ₩21,145 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,625 | ₩21,999 | ₩20,805 | ₩21,199 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,759 | ₩23,080 | ₩21,572 | ₩21,585 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,266 | ₩23,667 | ₩21,759 | ₩22,172 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,721 | ₩24,974 | ₩23,480 | ₩23,733 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,587 | ₩25,681 | ₩24,120 | ₩25,281 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,640 | ₩24,360 | ₩23,453 | ₩24,240 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,479 | ₩24,747 | ₩22,346 | ₩23,466 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,226 | ₩22,746 | ₩22,226 | ₩22,413 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,266 | ₩23,106 | ₩22,186 | ₩22,413 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,506 | ₩23,086 | ₩22,146 | ₩22,413 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,359 | ₩22,546 | ₩21,679 | ₩22,506 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,279 | ₩22,519 | ₩21,519 | ₩22,466 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,679 | ₩23,160 | ₩22,092 | ₩22,359 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,052 | ₩23,166 | ₩22,012 | ₩22,666 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,546 | ₩22,973 | ₩22,146 | ₩22,159 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,106 | ₩22,369 | ₩21,472 | ₩22,172 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,279 | ₩22,399 | ₩21,599 | ₩22,106 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,786 | ₩23,213 | ₩22,239 | ₩22,399 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,147 | ₩24,147 | ₩22,639 | ₩22,973 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,040 | ₩24,227 | ₩22,773 | ₩23,973 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,693 | ₩24,187 | ₩22,893 | ₩23,253 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,212 | ₩22,719 | ₩21,545 | ₩22,346 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,866 | ₩22,994 | ₩22,159 | ₩22,479 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,572 | ₩23,100 | ₩21,452 | ₩22,906 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,492 | ₩22,046 | ₩20,845 | ₩21,559 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,478 | ₩21,612 | ₩20,098 | ₩21,052 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,559 | ₩22,186 | ₩21,279 | ₩21,906 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,279 | ₩21,786 | ₩21,125 | ₩21,705 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,652 | ₩22,026 | ₩20,865 | ₩21,052 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,292 | ₩21,719 | ₩21,038 | ₩21,652 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩22,933 | ₩23,120 | ₩20,772 | ₩21,265 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,760 | ₩24,080 | ₩23,273 | ₩23,346 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,680 | ₩24,320 | ₩23,360 | ₩23,413 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,613 | ₩24,134 | ₩23,600 | ₩23,680 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,773 | ₩24,240 | ₩23,400 | ₩23,787 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,799 | ₩23,600 | ₩22,799 | ₩23,213 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩21,959 | ₩22,633 | ₩21,839 | ₩22,466 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩21,932 | ₩22,666 | ₩21,492 | ₩21,665 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,519 | ₩22,239 | ₩21,279 | ₩21,812 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,752 | ₩21,585 | ₩20,545 | ₩21,519 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,679 | ₩21,739 | ₩20,454 | ₩20,905 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,346 | ₩23,520 | ₩21,752 | ₩21,972 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,212 | ₩22,853 | ₩21,959 | ₩22,533 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩21,972 | ₩22,506 | ₩21,799 | ₩22,386 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,025 | ₩22,239 | ₩20,598 | ₩22,092 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,345 | ₩21,732 | ₩20,625 | ₩21,359 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,638 | ₩21,385 | ₩20,612 | ₩20,905 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,378 | ₩21,132 | ₩20,198 | ₩20,812 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,319 | ₩21,492 | ₩20,118 | ₩20,345 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩20,945 | ₩21,892 | ₩20,865 | ₩21,612 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,559 | ₩21,999 | ₩20,745 | ₩21,172 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,092 | ₩22,239 | ₩21,212 | ₩21,239 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,733 | ₩22,839 | ₩21,959 | ₩22,626 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,359 | ₩22,839 | ₩22,012 | ₩22,439 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,360 | ₩23,980 | ₩22,226 | ₩22,586 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,413 | ₩23,653 | ₩23,032 | ₩23,226 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,653 | ₩24,647 | ₩23,613 | ₩23,640 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,547 | ₩24,547 | ₩23,426 | ₩23,493 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,454 | ₩24,774 | ₩23,707 | ₩24,013 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,628 | ₩25,628 | ₩24,013 | ₩24,107 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,613 | ₩24,841 | ₩23,613 | ₩24,774 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,093 | ₩24,007 | ₩22,498 | ₩23,960 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,199 | ₩23,520 | ₩21,732 | ₩23,346 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,746 | ₩22,946 | ₩21,399 | ₩22,759 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩21,986 | ₩22,960 | ₩21,866 | ₩22,012 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,479 | ₩22,726 | ₩21,972 | ₩21,999 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,252 | ₩23,386 | ₩21,959 | ₩22,599 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,559 | ₩23,013 | ₩21,325 | ₩22,799 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,891 | ₩22,546 | ₩19,891 | ₩22,072 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,245 | ₩21,452 | ₩18,824 | ₩20,852 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,052 | ₩22,186 | ₩20,371 | ₩21,839 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,012 | ₩21,292 | ₩20,131 | ₩20,812 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,172 | ₩22,172 | ₩20,411 | ₩20,652 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,226 | ₩23,466 | ₩22,012 | ₩22,719 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,199 | ₩22,546 | ₩21,852 | ₩22,239 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,732 | ₩22,486 | ₩21,305 | ₩22,413 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,759 | ₩22,519 | ₩20,978 | ₩21,719 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,412 | ₩22,226 | ₩21,399 | ₩21,705 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,426 | ₩22,679 | ₩21,185 | ₩21,292 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,879 | ₩22,879 | ₩21,892 | ₩22,493 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,146 | ₩23,627 | ₩22,573 | ₩23,133 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,240 | ₩23,240 | ₩22,212 | ₩22,906 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,693 | ₩23,426 | ₩21,652 | ₩23,253 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,667 | ₩23,973 | ₩22,107 | ₩22,466 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,226 | ₩23,867 | ₩22,186 | ₩23,787 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,161 | ₩26,435 | ₩22,986 | ₩23,380 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,056 | ₩28,589 | ₩26,452 | ₩26,655 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,549 | ₩28,876 | ₩27,729 | ₩28,269 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,563 | ₩29,703 | ₩27,682 | ₩28,269 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,122 | ₩31,351 | ₩27,696 | ₩29,897 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,496 | ₩28,496 | ₩27,502 | ₩28,149 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,615 | ₩28,589 | ₩27,015 | ₩28,496 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,016 | ₩28,269 | ₩27,262 | ₩27,549 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,441 | ₩28,423 | ₩26,201 | ₩28,256 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,455 | ₩26,842 | ₩25,948 | ₩26,175 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,041 | ₩26,722 | ₩25,828 | ₩26,321 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,602 | ₩27,782 | ₩26,348 | ₩26,522 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,683 | ₩29,023 | ₩27,429 | ₩27,602 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,736 | ₩28,990 | ₩28,189 | ₩28,789 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,283 | ₩29,530 | ₩28,749 | ₩29,083 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,256 | ₩29,630 | ₩28,603 | ₩29,296 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,817 | ₩29,817 | ₩28,229 | ₩29,590 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩30,857 | ₩31,017 | ₩29,416 | ₩29,590 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩30,884 | ₩31,958 | ₩30,724 | ₩31,351 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,684 | ₩32,638 | ₩30,791 | ₩30,804 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,137 | ₩31,871 | ₩29,914 | ₩31,578 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,831 | ₩30,924 | ₩29,643 | ₩30,257 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩30,924 | ₩31,084 | ₩30,477 | ₩30,777 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,537 | ₩31,338 | ₩30,537 | ₩30,964 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,137 | ₩31,217 | ₩30,137 | ₩31,217 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,711 | ₩30,964 | ₩30,497 | ₩30,871 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩30,857 | ₩30,864 | ₩30,470 | ₩30,697 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,644 | ₩30,964 | ₩30,437 | ₩30,791 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,337 | ₩31,364 | ₩30,337 | ₩31,084 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,843 | ₩30,337 | ₩29,630 | ₩30,324 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,057 | ₩30,284 | ₩29,790 | ₩29,937 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,443 | ₩30,217 | ₩29,083 | ₩29,777 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩28,896 | ₩29,863 | ₩28,896 | ₩29,550 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,124 | ₩30,224 | ₩28,896 | ₩29,056 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,030 | ₩30,204 | ₩29,470 | ₩29,737 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩29,883 | ₩30,684 | ₩29,603 | ₩30,003 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,350 | ₩30,084 | ₩29,043 | ₩29,510 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,416 | ₩31,217 | ₩28,363 | ₩29,550 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩28,923 | ₩29,296 | ₩28,056 | ₩28,483 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,376 | ₩28,923 | ₩28,038 | ₩28,736 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,722 | ₩28,520 | ₩27,622 | ₩28,376 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩26,908 | ₩28,229 | ₩26,610 | ₩28,216 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,776 | ₩28,002 | ₩26,388 | ₩27,015 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,056 | ₩28,216 | ₩27,495 | ₩27,736 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,136 | ₩28,483 | ₩27,882 | ₩28,443 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,829 | ₩29,002 | ₩27,942 | ₩27,989 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,536 | ₩29,163 | ₩28,469 | ₩28,763 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,603 | ₩28,656 | ₩28,242 | ₩28,563 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,842 | ₩28,869 | ₩27,696 | ₩28,696 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩27,989 | ₩28,963 | ₩27,749 | ₩27,816 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,776 | ₩28,029 | ₩27,442 | ₩27,869 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,109 | ₩27,829 | ₩26,875 | ₩27,669 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩26,868 | ₩27,856 | ₩26,481 | ₩27,215 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,175 | ₩29,215 | ₩26,028 | ₩27,322 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,415 | ₩27,802 | ₩26,335 | ₩26,775 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,309 | ₩27,936 | ₩27,169 | ₩27,575 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,268 | ₩27,149 | ₩26,168 | ₩27,095 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,068 | ₩26,522 | ₩25,548 | ₩26,268 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,187 | ₩26,288 | ₩24,962 | ₩25,948 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,334 | ₩25,975 | ₩25,307 | ₩25,454 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩25,975 | ₩26,175 | ₩25,134 | ₩25,468 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,455 | ₩26,575 | ₩25,828 | ₩26,028 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,402 | ₩27,853 | ₩26,428 | ₩26,948 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,175 | ₩28,669 | ₩25,721 | ₩27,068 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,750 | ₩30,684 | ₩29,336 | ₩29,336 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩30,977 | ₩31,204 | ₩29,730 | ₩30,137 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩31,844 | ₩32,178 | ₩31,137 | ₩31,204 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩31,911 | ₩32,129 | ₩31,411 | ₩31,658 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,578 | ₩32,131 | ₩31,404 | ₩31,764 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,217 | ₩31,351 | ₩30,724 | ₩31,177 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,431 | ₩31,631 | ₩30,684 | ₩31,017 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,804 | ₩32,058 | ₩30,764 | ₩31,724 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩29,990 | ₩31,037 | ₩29,990 | ₩30,951 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩29,950 | ₩30,177 | ₩29,256 | ₩29,577 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,764 | ₩31,057 | ₩29,910 | ₩29,923 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,684 | ₩32,005 | ₩30,270 | ₩30,844 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,537 | ₩31,131 | ₩30,244 | ₩31,071 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,005 | ₩32,005 | ₩30,831 | ₩30,871 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,658 | ₩32,098 | ₩30,819 | ₩31,391 | -0.84% | 83.9만 |
|---|