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 | ₩18,666 | ₩19,457 | ₩18,633 | ₩19,149 | +2.58% | 704.8만 |
| 2026.09.28–2026.10.02 | ₩18,224 | ₩19,189 | ₩17,695 | ₩18,613 | +2.13% | 912.1만 |
| 2026.09.21–2026.09.25 | ₩25,648 | ₩25,648 | ₩18,345 | ₩18,492 | -27.90% | 1751만 |
| 2026.09.14–2026.09.18 | ₩27,805 | ₩27,966 | ₩24,549 | ₩25,635 | -7.81% | 854.9만 |
| 2026.09.08–2026.09.11 | ₩26,425 | ₩27,564 | ₩24,270 | ₩27,484 | +4.01% | 983.3만 |
| 2026.08.31–2026.09.04 | ₩26,820 | ₩27,470 | ₩25,474 | ₩26,385 | -1.62% | 506.5만 |
| 2026.08.24–2026.08.28 | ₩28,033 | ₩28,033 | ₩26,358 | ₩27,095 | -3.35% | 534.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,336 |
| ₩27,712 |
| ₩26,345 |
| ₩27,310 |
| -0.10% |
| 667만 |
| 2026.08.10–2026.08.14 | ₩26,284 | ₩28,207 | ₩25,862 | ₩27,698 | +5.38% | 427.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,670 | ₩27,075 | ₩24,321 | ₩26,439 | +7.17% | 851.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,303 | ₩24,924 | ₩22,995 | ₩24,348 | +4.49% | 819.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,812 | ₩24,429 | ₩21,561 | ₩22,499 | -5.51% | 501.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,598 | ₩24,563 | ₩22,821 | ₩24,000 | +1.70% | 562.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,152 | ₩25,782 | ₩22,843 | ₩23,249 | -7.57% | 702.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,392 | ₩26,104 | ₩21,963 | ₩25,487 | +13.82% | 1491.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,256 | ₩22,231 | ₩18,733 | ₩22,003 | +14.27% | 1483.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,663 | ₩21,320 | ₩19,537 | ₩19,671 | -4.80% | 611.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,400 | ₩21,561 | ₩19,444 | ₩20,355 | -4.88% | 857.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,697 | ₩25,795 | ₩20,898 | ₩21,293 | -13.78% | 892.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,365 | ₩24,857 | ₩22,285 | ₩24,348 | +8.87% | 517.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,151 | ₩23,269 | ₩21,615 | ₩22,512 | +1.63% | 572.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,254 | ₩24,254 | ₩21,568 | ₩22,258 | -8.23% | 1031.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,668 | ₩24,335 | ₩21,548 | ₩24,080 | +11.13% | 1075만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,749 | ₩22,285 | ₩20,187 | ₩21,655 | -0.43% | 1070.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,718 | ₩24,429 | ₩20,864 | ₩21,749 | -8.31% | 613.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,615 | ₩24,348 | ₩21,373 | ₩23,893 | +10.54% | 723.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,070 | ₩23,625 | ₩20,545 | ₩21,615 | -2.06% | 700.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,469 | ₩22,338 | ₩20,288 | ₩22,191 | +8.41% | 535.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,834 | ₩22,941 | ₩20,208 | ₩20,435 | -10.50% | 679.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,656 | ₩24,757 | ₩22,110 | ₩22,539 | -8.59% | 608.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,298 | ₩25,742 | ₩21,829 | ₩24,120 | +8.17% | 1463.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,655 | ₩23,491 | ₩21,420 | ₩22,861 | +5.57% | 1188.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,271 | ₩22,646 | ₩18,908 | ₩22,171 | -0.45% | 1930.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,856 | ₩23,571 | ₩21,072 | ₩22,821 | +4.41% | 841.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,343 | ₩23,732 | ₩21,280 | ₩21,802 | -6.60% | 923.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,181 | ₩28,717 | ₩21,749 | ₩23,357 | -17.12% | 1322.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,738 | ₩31,490 | ₩27,135 | ₩28,395 | +2.37% | 1025.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,157 | ₩28,549 | ₩25,943 | ₩27,671 | +5.79% | 745.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,387 | ₩29,762 | ₩26,465 | ₩26,640 | -9.35% | 612.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,271 | ₩32,784 | ₩28,355 | ₩29,722 | -1.81% | 713.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,271 | ₩31,477 | ₩29,775 | ₩30,392 | +0.40% | 337만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,472 | ₩31,504 | ₩30,472 | ₩31,008 | +1.76% | 287.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,258 | ₩30,472 | ₩29,025 | ₩30,459 | +0.66% | 549.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,052 | ₩31,356 | ₩28,181 | ₩29,869 | +2.81% | 693.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,181 | ₩29,052 | ₩26,506 | ₩28,864 | +2.43% | 786.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,730 | ₩29,293 | ₩28,006 | ₩28,569 | -0.56% | 457.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,988 | ₩29,092 | ₩26,599 | ₩28,824 | +6.80% | 685.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,184 | ₩29,345 | ₩25,661 | ₩27,444 | +4.81% | 1009.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,524 | ₩27,977 | ₩25,073 | ₩26,063 | -5.31% | 968만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,053 | ₩32,321 | ₩25,836 | ₩27,189 | -15.18% | 1120.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,124 | ₩32,274 | ₩30,124 | ₩31,906 | +5.92% | 352.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,147 | ₩32,147 | ₩29,387 | ₩29,708 | -7.59% | 424.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,799 | ₩32,241 | ₩30,956 | ₩31,531 | -0.84% | 83.9만 |
|---|