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 | ₩19,183 | ₩19,343 | ₩18,795 | ₩19,129 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,835 | ₩19,437 | ₩18,808 | ₩19,183 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,674 | ₩19,183 | ₩18,647 | ₩18,942 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,183 | ₩19,183 | ₩18,781 | ₩18,888 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,647 | ₩19,116 | ₩18,614 | ₩18,942 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,942 | ₩19,022 | ₩18,446 | ₩18,594 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,527 | ₩19,169 | ₩18,440 | ₩18,795 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,844 | ₩18,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,326 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,817 | ₩18,246 | ₩17,677 | ₩17,898 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,206 | ₩18,393 | ₩17,871 | ₩17,924 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,942 | ₩19,129 | ₩18,326 | ₩18,473 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩18,969 | ₩19,250 | ₩18,420 | ₩18,982 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩21,003 | ₩21,418 | ₩18,995 | ₩19,544 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,247 | ₩25,407 | ₩23,814 | ₩24,216 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,622 | ₩25,622 | ₩24,711 | ₩24,778 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩25,073 | ₩25,996 | ₩24,524 | ₩25,608 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,233 | ₩25,923 | ₩25,019 | ₩25,113 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,381 | ₩25,916 | ₩25,180 | ₩25,354 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,184 | ₩26,907 | ₩25,742 | ₩25,769 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,777 | ₩27,937 | ₩26,518 | ₩26,612 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,327 | ₩27,536 | ₩24,859 | ₩27,456 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,363 | ₩25,622 | ₩24,245 | ₩25,514 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩25,976 | ₩25,976 | ₩24,872 | ₩24,966 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,398 | ₩26,398 | ₩25,157 | ₩25,943 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,518 | ₩26,813 | ₩26,010 | ₩26,358 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,107 | ₩27,442 | ₩26,492 | ₩26,893 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩26,083 | ₩26,813 | ₩25,448 | ₩26,612 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,933 | ₩27,215 | ₩25,970 | ₩26,023 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,793 | ₩27,362 | ₩26,521 | ₩27,308 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,188 | ₩27,589 | ₩26,960 | ₩27,067 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,509 | ₩27,911 | ₩27,215 | ₩27,241 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,465 | ₩27,295 | ₩26,431 | ₩27,241 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,498 | ₩27,161 | ₩26,331 | ₩26,947 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩28,004 | ₩28,004 | ₩26,987 | ₩27,188 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩27,054 | ₩27,442 | ₩26,706 | ₩27,281 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,759 | ₩27,007 | ₩26,318 | ₩26,652 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,920 | ₩27,623 | ₩26,800 | ₩26,800 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,121 | ₩27,683 | ₩26,786 | ₩26,960 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,308 | ₩27,456 | ₩26,735 | ₩27,054 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,897 | ₩28,178 | ₩27,107 | ₩27,670 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩27,041 | ₩27,991 | ₩26,853 | ₩27,817 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,532 | ₩27,081 | ₩26,010 | ₩27,054 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,117 | ₩26,692 | ₩25,836 | ₩26,545 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,257 | ₩26,585 | ₩26,030 | ₩26,264 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,746 | ₩27,047 | ₩25,963 | ₩26,411 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,510 | ₩26,478 | ₩24,296 | ₩26,358 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,488 | ₩25,528 | ₩24,872 | ₩25,180 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,939 | ₩25,421 | ₩24,899 | ₩25,314 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,644 | ₩25,769 | ₩24,310 | ₩25,166 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,547 | ₩24,631 | ₩23,299 | ₩24,323 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,604 | ₩24,618 | ₩23,332 | ₩23,841 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩24,069 | ₩24,899 | ₩24,069 | ₩24,537 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,942 | ₩24,725 | ₩23,942 | ₩24,323 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,279 | ₩24,183 | ₩22,971 | ₩23,788 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,221 | ₩22,750 | ₩22,074 | ₩22,476 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,195 | ₩22,583 | ₩21,539 | ₩21,793 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,199 | ₩23,620 | ₩21,806 | ₩22,061 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,634 | ₩24,096 | ₩23,165 | ₩23,292 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,788 | ₩24,403 | ₩23,507 | ₩24,082 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩24,055 | ₩24,537 | ₩23,560 | ₩23,975 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩23,962 | ₩24,444 | ₩23,386 | ₩24,283 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,145 | ₩24,216 | ₩23,145 | ₩23,721 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩23,038 | ₩23,734 | ₩22,797 | ₩22,837 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,573 | ₩23,975 | ₩23,339 | ₩23,667 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,296 | ₩24,577 | ₩23,158 | ₩23,225 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,306 | ₩23,814 | ₩22,820 | ₩23,707 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,564 | ₩24,805 | ₩23,453 | ₩23,681 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,474 | ₩25,755 | ₩24,671 | ₩24,778 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,126 | ₩25,648 | ₩24,805 | ₩25,367 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,180 | ₩26,077 | ₩25,166 | ₩25,461 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,126 | ₩25,836 | ₩24,872 | ₩25,059 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,717 | ₩24,283 | ₩22,442 | ₩24,256 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,369 | ₩23,078 | ₩21,940 | ₩22,757 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,525 | ₩22,208 | ₩21,425 | ₩21,980 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,311 | ₩22,154 | ₩21,084 | ₩21,204 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,080 | ₩21,378 | ₩20,053 | ₩21,351 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,785 | ₩20,200 | ₩19,477 | ₩20,147 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,236 | ₩19,571 | ₩18,714 | ₩19,531 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,267 | ₩20,361 | ₩19,517 | ₩19,651 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,802 | ₩21,298 | ₩19,986 | ₩20,200 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,521 | ₩21,204 | ₩20,240 | ₩20,816 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,642 | ₩20,976 | ₩20,321 | ₩20,495 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,859 | ₩20,548 | ₩19,424 | ₩20,334 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,906 | ₩20,187 | ₩19,558 | ₩19,959 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩20,053 | ₩20,856 | ₩19,772 | ₩20,093 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,749 | ₩21,110 | ₩20,361 | ₩20,495 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,378 | ₩21,539 | ₩20,736 | ₩21,217 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,699 | ₩22,074 | ₩20,876 | ₩21,271 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,837 | ₩23,158 | ₩21,646 | ₩21,659 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,346 | ₩23,747 | ₩21,833 | ₩22,248 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,805 | ₩25,059 | ₩23,560 | ₩23,814 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,671 | ₩25,769 | ₩24,203 | ₩25,367 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,721 | ₩24,444 | ₩23,533 | ₩24,323 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,556 | ₩24,832 | ₩22,422 | ₩23,547 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,302 | ₩22,824 | ₩22,302 | ₩22,489 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,342 | ₩23,185 | ₩22,262 | ₩22,489 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,583 | ₩23,165 | ₩22,221 | ₩22,489 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,436 | ₩22,623 | ₩21,753 | ₩22,583 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,355 | ₩22,596 | ₩21,592 | ₩22,543 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,757 | ₩23,239 | ₩22,168 | ₩22,436 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,128 | ₩23,245 | ₩22,088 | ₩22,743 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,623 | ₩23,051 | ₩22,221 | ₩22,235 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,181 | ₩22,445 | ₩21,545 | ₩22,248 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,355 | ₩22,476 | ₩21,673 | ₩22,181 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,864 | ₩23,292 | ₩22,315 | ₩22,476 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,229 | ₩24,229 | ₩22,717 | ₩23,051 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,118 | ₩24,310 | ₩22,851 | ₩24,055 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,774 | ₩24,270 | ₩22,971 | ₩23,332 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,288 | ₩22,797 | ₩21,619 | ₩22,422 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,944 | ₩23,073 | ₩22,235 | ₩22,556 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,646 | ₩23,179 | ₩21,525 | ₩22,984 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,565 | ₩22,121 | ₩20,916 | ₩21,632 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,548 | ₩21,686 | ₩20,167 | ₩21,124 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,632 | ₩22,262 | ₩21,351 | ₩21,980 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,351 | ₩21,860 | ₩21,197 | ₩21,780 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,726 | ₩22,101 | ₩20,936 | ₩21,124 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,365 | ₩21,793 | ₩21,110 | ₩21,726 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩23,011 | ₩23,199 | ₩20,843 | ₩21,338 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,841 | ₩24,162 | ₩23,353 | ₩23,426 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,761 | ₩24,403 | ₩23,440 | ₩23,493 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,694 | ₩24,216 | ₩23,681 | ₩23,761 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,855 | ₩24,323 | ₩23,480 | ₩23,868 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,877 | ₩23,681 | ₩22,877 | ₩23,292 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩22,034 | ₩22,710 | ₩21,914 | ₩22,543 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩22,007 | ₩22,743 | ₩21,565 | ₩21,740 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,592 | ₩22,315 | ₩21,351 | ₩21,887 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,823 | ₩21,659 | ₩20,615 | ₩21,592 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,753 | ₩21,813 | ₩20,524 | ₩20,976 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,426 | ₩23,600 | ₩21,827 | ₩22,047 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,288 | ₩22,931 | ₩22,034 | ₩22,610 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩22,047 | ₩22,583 | ₩21,873 | ₩22,462 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,097 | ₩22,315 | ₩20,669 | ₩22,168 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,418 | ₩21,806 | ₩20,695 | ₩21,432 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,709 | ₩21,458 | ₩20,682 | ₩20,976 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,448 | ₩21,204 | ₩20,267 | ₩20,883 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,391 | ₩21,565 | ₩20,187 | ₩20,414 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩21,017 | ₩21,967 | ₩20,936 | ₩21,686 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,632 | ₩22,074 | ₩20,816 | ₩21,244 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,168 | ₩22,315 | ₩21,284 | ₩21,311 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,810 | ₩22,918 | ₩22,034 | ₩22,703 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,436 | ₩22,918 | ₩22,088 | ₩22,516 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,440 | ₩24,062 | ₩22,302 | ₩22,663 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,493 | ₩23,734 | ₩23,110 | ₩23,306 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,734 | ₩24,731 | ₩23,694 | ₩23,721 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,631 | ₩24,631 | ₩23,507 | ₩23,573 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,537 | ₩24,859 | ₩23,788 | ₩24,096 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,715 | ₩25,715 | ₩24,096 | ₩24,189 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,694 | ₩24,925 | ₩23,694 | ₩24,859 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,172 | ₩24,089 | ₩22,575 | ₩24,042 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,275 | ₩23,600 | ₩21,806 | ₩23,426 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,820 | ₩23,025 | ₩21,472 | ₩22,837 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩22,061 | ₩23,038 | ₩21,940 | ₩22,088 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,556 | ₩22,804 | ₩22,047 | ₩22,074 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,329 | ₩23,466 | ₩22,034 | ₩22,677 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,632 | ₩23,092 | ₩21,398 | ₩22,877 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,959 | ₩22,623 | ₩19,959 | ₩22,148 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,318 | ₩21,525 | ₩18,888 | ₩20,923 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,124 | ₩22,262 | ₩20,441 | ₩21,914 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,084 | ₩21,365 | ₩20,200 | ₩20,883 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,248 | ₩22,248 | ₩20,481 | ₩20,722 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,302 | ₩23,547 | ₩22,088 | ₩22,797 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,275 | ₩22,623 | ₩21,927 | ₩22,315 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,806 | ₩22,563 | ₩21,378 | ₩22,489 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,833 | ₩22,596 | ₩21,050 | ₩21,793 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,485 | ₩22,302 | ₩21,472 | ₩21,780 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,503 | ₩22,757 | ₩21,258 | ₩21,365 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,958 | ₩22,958 | ₩21,967 | ₩22,569 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,225 | ₩23,707 | ₩22,650 | ₩23,212 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,319 | ₩23,319 | ₩22,288 | ₩22,984 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,770 | ₩23,507 | ₩21,726 | ₩23,332 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,747 | ₩24,055 | ₩22,183 | ₩22,543 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,306 | ₩23,948 | ₩22,262 | ₩23,868 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,251 | ₩26,525 | ₩23,065 | ₩23,460 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,152 | ₩28,687 | ₩26,543 | ₩26,746 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,647 | ₩28,975 | ₩27,824 | ₩28,366 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,664 | ₩29,805 | ₩27,777 | ₩28,366 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,219 | ₩31,458 | ₩27,790 | ₩29,999 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,593 | ₩28,593 | ₩27,596 | ₩28,245 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,710 | ₩28,687 | ₩27,107 | ₩28,593 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,111 | ₩28,366 | ₩27,355 | ₩27,643 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,532 | ₩28,520 | ₩26,291 | ₩28,352 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,545 | ₩26,933 | ₩26,037 | ₩26,264 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,130 | ₩26,813 | ₩25,916 | ₩26,411 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,696 | ₩27,877 | ₩26,438 | ₩26,612 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,781 | ₩29,122 | ₩27,522 | ₩27,696 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,834 | ₩29,089 | ₩28,285 | ₩28,888 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,383 | ₩29,631 | ₩28,848 | ₩29,182 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,356 | ₩29,731 | ₩28,700 | ₩29,397 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,919 | ₩29,919 | ₩28,326 | ₩29,691 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩30,963 | ₩31,123 | ₩29,517 | ₩29,691 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩30,990 | ₩32,067 | ₩30,829 | ₩31,458 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,793 | ₩32,750 | ₩30,896 | ₩30,909 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,240 | ₩31,980 | ₩30,016 | ₩31,686 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,936 | ₩31,030 | ₩29,745 | ₩30,360 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩31,030 | ₩31,190 | ₩30,581 | ₩30,882 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,641 | ₩31,445 | ₩30,641 | ₩31,070 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,240 | ₩31,324 | ₩30,240 | ₩31,324 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,815 | ₩31,070 | ₩30,601 | ₩30,976 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩30,963 | ₩30,969 | ₩30,575 | ₩30,802 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,749 | ₩31,070 | ₩30,541 | ₩30,896 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,441 | ₩31,471 | ₩30,441 | ₩31,190 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,945 | ₩30,441 | ₩29,731 | ₩30,427 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,160 | ₩30,387 | ₩29,892 | ₩30,039 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,544 | ₩30,320 | ₩29,182 | ₩29,878 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩28,995 | ₩29,965 | ₩28,995 | ₩29,651 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,226 | ₩30,327 | ₩28,995 | ₩29,156 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,133 | ₩30,307 | ₩29,571 | ₩29,838 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩29,986 | ₩30,789 | ₩29,704 | ₩30,106 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,450 | ₩30,186 | ₩29,142 | ₩29,611 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,513 | ₩31,324 | ₩28,459 | ₩29,651 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩29,022 | ₩29,397 | ₩28,152 | ₩28,580 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,473 | ₩29,022 | ₩28,134 | ₩28,834 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,817 | ₩28,617 | ₩27,717 | ₩28,473 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩27,000 | ₩28,326 | ₩26,701 | ₩28,312 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,870 | ₩28,098 | ₩26,478 | ₩27,107 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,152 | ₩28,312 | ₩27,589 | ₩27,830 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,232 | ₩28,580 | ₩27,978 | ₩28,540 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,928 | ₩29,101 | ₩28,038 | ₩28,085 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,634 | ₩29,263 | ₩28,567 | ₩28,861 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,700 | ₩28,754 | ₩28,339 | ₩28,660 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,937 | ₩28,968 | ₩27,790 | ₩28,794 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩28,085 | ₩29,062 | ₩27,844 | ₩27,911 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,870 | ₩28,125 | ₩27,536 | ₩27,964 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,201 | ₩27,924 | ₩26,967 | ₩27,763 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩26,960 | ₩27,951 | ₩26,572 | ₩27,308 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,264 | ₩29,315 | ₩26,117 | ₩27,415 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,509 | ₩27,897 | ₩26,425 | ₩26,867 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,402 | ₩28,031 | ₩27,261 | ₩27,670 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,358 | ₩27,241 | ₩26,257 | ₩27,188 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,157 | ₩26,612 | ₩25,635 | ₩26,358 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,274 | ₩26,378 | ₩25,047 | ₩26,037 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,421 | ₩26,063 | ₩25,394 | ₩25,541 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩26,063 | ₩26,264 | ₩25,220 | ₩25,555 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,545 | ₩26,666 | ₩25,916 | ₩26,117 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,496 | ₩27,948 | ₩26,518 | ₩27,041 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,268 | ₩28,767 | ₩25,809 | ₩27,161 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,852 | ₩30,789 | ₩29,437 | ₩29,437 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩31,083 | ₩31,311 | ₩29,832 | ₩30,240 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩31,953 | ₩32,288 | ₩31,244 | ₩31,311 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩32,020 | ₩32,238 | ₩31,518 | ₩31,766 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,686 | ₩32,241 | ₩31,512 | ₩31,873 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,324 | ₩31,458 | ₩30,829 | ₩31,284 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,538 | ₩31,739 | ₩30,789 | ₩31,123 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,909 | ₩32,168 | ₩30,869 | ₩31,833 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩30,093 | ₩31,143 | ₩30,093 | ₩31,056 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩30,052 | ₩30,280 | ₩29,356 | ₩29,678 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,869 | ₩31,164 | ₩30,012 | ₩30,026 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,793 | ₩32,114 | ₩30,374 | ₩30,949 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,641 | ₩31,237 | ₩30,347 | ₩31,177 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,114 | ₩32,114 | ₩30,936 | ₩30,976 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,766 | ₩32,208 | ₩30,924 | ₩31,498 | -0.84% | 83.9만 |
|---|