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 | ₩19,215 | ₩19,376 | ₩18,826 | ₩19,161 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,866 | ₩19,470 | ₩18,840 | ₩19,215 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,706 | ₩19,215 | ₩18,679 | ₩18,974 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,215 | ₩19,215 | ₩18,813 | ₩18,920 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,679 | ₩19,148 | ₩18,645 | ₩18,974 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,974 | ₩19,054 | ₩18,478 | ₩18,625 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,558 | ₩19,202 | ₩18,471 | ₩18,826 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,874 | ₩18,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,357 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,847 | ₩18,276 | ₩17,707 | ₩17,928 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,236 | ₩18,424 | ₩17,901 | ₩17,955 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,974 | ₩19,161 | ₩18,357 | ₩18,504 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩19,001 | ₩19,282 | ₩18,451 | ₩19,014 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩21,039 | ₩21,454 | ₩19,027 | ₩19,577 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,289 | ₩25,450 | ₩23,855 | ₩24,257 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,665 | ₩25,665 | ₩24,753 | ₩24,820 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩25,115 | ₩26,040 | ₩24,565 | ₩25,651 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,276 | ₩25,967 | ₩25,061 | ₩25,155 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,423 | ₩25,960 | ₩25,222 | ₩25,397 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,228 | ₩26,952 | ₩25,786 | ₩25,812 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,824 | ₩27,985 | ₩26,563 | ₩26,657 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,370 | ₩27,582 | ₩24,901 | ₩27,502 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,404 | ₩25,665 | ₩24,286 | ₩25,558 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩26,020 | ₩26,020 | ₩24,914 | ₩25,008 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,443 | ₩26,443 | ₩25,200 | ₩25,987 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,563 | ₩26,858 | ₩26,054 | ₩26,402 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,153 | ₩27,488 | ₩26,536 | ₩26,939 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩26,127 | ₩26,858 | ₩25,491 | ₩26,657 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,979 | ₩27,260 | ₩26,013 | ₩26,067 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,838 | ₩27,408 | ₩26,566 | ₩27,354 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,234 | ₩27,636 | ₩27,006 | ₩27,113 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,555 | ₩27,958 | ₩27,260 | ₩27,287 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,510 | ₩27,341 | ₩26,476 | ₩27,287 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,543 | ₩27,207 | ₩26,376 | ₩26,992 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩28,052 | ₩28,052 | ₩27,033 | ₩27,234 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩27,100 | ₩27,488 | ₩26,751 | ₩27,328 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,805 | ₩27,053 | ₩26,362 | ₩26,697 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,965 | ₩27,669 | ₩26,845 | ₩26,845 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,167 | ₩27,730 | ₩26,831 | ₩27,006 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,354 | ₩27,502 | ₩26,780 | ₩27,100 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,944 | ₩28,226 | ₩27,153 | ₩27,716 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩27,086 | ₩28,038 | ₩26,898 | ₩27,864 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,577 | ₩27,126 | ₩26,054 | ₩27,100 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,161 | ₩26,738 | ₩25,879 | ₩26,590 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,302 | ₩26,630 | ₩26,074 | ₩26,308 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,791 | ₩27,093 | ₩26,007 | ₩26,456 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,552 | ₩26,523 | ₩24,337 | ₩26,402 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,531 | ₩25,571 | ₩24,914 | ₩25,222 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,981 | ₩25,464 | ₩24,941 | ₩25,356 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,686 | ₩25,812 | ₩24,351 | ₩25,209 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,586 | ₩24,673 | ₩23,338 | ₩24,364 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,646 | ₩24,659 | ₩23,372 | ₩23,881 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩24,109 | ₩24,941 | ₩24,109 | ₩24,579 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,982 | ₩24,766 | ₩23,982 | ₩24,364 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,318 | ₩24,223 | ₩23,010 | ₩23,828 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,259 | ₩22,789 | ₩22,111 | ₩22,514 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,232 | ₩22,621 | ₩21,575 | ₩21,830 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,238 | ₩23,660 | ₩21,843 | ₩22,098 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,674 | ₩24,136 | ₩23,204 | ₩23,332 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,828 | ₩24,445 | ₩23,546 | ₩24,123 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩24,096 | ₩24,579 | ₩23,600 | ₩24,016 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩24,002 | ₩24,485 | ₩23,426 | ₩24,324 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,184 | ₩24,257 | ₩23,184 | ₩23,761 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩23,077 | ₩23,774 | ₩22,836 | ₩22,876 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,613 | ₩24,016 | ₩23,379 | ₩23,707 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,337 | ₩24,619 | ₩23,198 | ₩23,265 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,345 | ₩23,855 | ₩22,858 | ₩23,747 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,606 | ₩24,847 | ₩23,493 | ₩23,721 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,517 | ₩25,799 | ₩24,713 | ₩24,820 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,169 | ₩25,692 | ₩24,847 | ₩25,410 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,222 | ₩26,121 | ₩25,209 | ₩25,504 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,169 | ₩25,879 | ₩24,914 | ₩25,102 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,755 | ₩24,324 | ₩22,480 | ₩24,297 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,406 | ₩23,117 | ₩21,977 | ₩22,795 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,562 | ₩22,246 | ₩21,461 | ₩22,018 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,347 | ₩22,192 | ₩21,119 | ₩21,240 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,114 | ₩21,414 | ₩20,087 | ₩21,387 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,819 | ₩20,234 | ₩19,510 | ₩20,181 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,269 | ₩19,604 | ₩18,746 | ₩19,564 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,301 | ₩20,395 | ₩19,550 | ₩19,684 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,838 | ₩21,334 | ₩20,020 | ₩20,234 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,556 | ₩21,240 | ₩20,274 | ₩20,851 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,677 | ₩21,012 | ₩20,355 | ₩20,529 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,892 | ₩20,583 | ₩19,456 | ₩20,368 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,939 | ₩20,221 | ₩19,591 | ₩19,993 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩20,087 | ₩20,891 | ₩19,805 | ₩20,127 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,784 | ₩21,146 | ₩20,395 | ₩20,529 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,414 | ₩21,575 | ₩20,771 | ₩21,253 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,736 | ₩22,111 | ₩20,911 | ₩21,307 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,876 | ₩23,198 | ₩21,682 | ₩21,696 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,385 | ₩23,788 | ₩21,870 | ₩22,286 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,847 | ₩25,102 | ₩23,600 | ₩23,855 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,713 | ₩25,812 | ₩24,243 | ₩25,410 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,761 | ₩24,485 | ₩23,573 | ₩24,364 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,594 | ₩24,874 | ₩22,460 | ₩23,586 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,339 | ₩22,862 | ₩22,339 | ₩22,527 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,380 | ₩23,224 | ₩22,299 | ₩22,527 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,621 | ₩23,204 | ₩22,259 | ₩22,527 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,473 | ₩22,661 | ₩21,790 | ₩22,621 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,393 | ₩22,634 | ₩21,629 | ₩22,581 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,795 | ₩23,278 | ₩22,205 | ₩22,473 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,165 | ₩23,285 | ₩22,125 | ₩22,782 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,661 | ₩23,090 | ₩22,259 | ₩22,272 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,219 | ₩22,483 | ₩21,582 | ₩22,286 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,393 | ₩22,514 | ₩21,709 | ₩22,219 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,903 | ₩23,332 | ₩22,353 | ₩22,514 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,270 | ₩24,270 | ₩22,755 | ₩23,090 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,157 | ₩24,351 | ₩22,889 | ₩24,096 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,814 | ₩24,311 | ₩23,010 | ₩23,372 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,326 | ₩22,836 | ₩21,656 | ₩22,460 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,983 | ₩23,112 | ₩22,272 | ₩22,594 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,682 | ₩23,218 | ₩21,562 | ₩23,023 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,602 | ₩22,158 | ₩20,952 | ₩21,669 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,583 | ₩21,723 | ₩20,201 | ₩21,159 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,669 | ₩22,299 | ₩21,387 | ₩22,018 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,387 | ₩21,897 | ₩21,233 | ₩21,816 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,763 | ₩22,138 | ₩20,972 | ₩21,159 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,401 | ₩21,830 | ₩21,146 | ₩21,763 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩23,050 | ₩23,238 | ₩20,878 | ₩21,374 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,881 | ₩24,203 | ₩23,392 | ₩23,466 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,801 | ₩24,445 | ₩23,479 | ₩23,533 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,734 | ₩24,257 | ₩23,721 | ₩23,801 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,895 | ₩24,364 | ₩23,519 | ₩23,908 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,916 | ₩23,721 | ₩22,916 | ₩23,332 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩22,071 | ₩22,748 | ₩21,951 | ₩22,581 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩22,044 | ₩22,782 | ₩21,602 | ₩21,776 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,629 | ₩22,353 | ₩21,387 | ₩21,924 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,858 | ₩21,696 | ₩20,650 | ₩21,629 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,790 | ₩21,850 | ₩20,559 | ₩21,012 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,466 | ₩23,640 | ₩21,863 | ₩22,085 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,326 | ₩22,970 | ₩22,071 | ₩22,648 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩22,085 | ₩22,621 | ₩21,910 | ₩22,500 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,133 | ₩22,353 | ₩20,703 | ₩22,205 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,454 | ₩21,843 | ₩20,730 | ₩21,468 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,744 | ₩21,495 | ₩20,717 | ₩21,012 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,482 | ₩21,240 | ₩20,301 | ₩20,918 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,428 | ₩21,602 | ₩20,221 | ₩20,449 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩21,052 | ₩22,004 | ₩20,972 | ₩21,723 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,669 | ₩22,111 | ₩20,851 | ₩21,280 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,205 | ₩22,353 | ₩21,320 | ₩21,347 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,849 | ₩22,956 | ₩22,071 | ₩22,742 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,473 | ₩22,956 | ₩22,125 | ₩22,554 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,479 | ₩24,103 | ₩22,339 | ₩22,701 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,533 | ₩23,774 | ₩23,149 | ₩23,345 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,774 | ₩24,773 | ₩23,734 | ₩23,761 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,673 | ₩24,673 | ₩23,546 | ₩23,613 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,579 | ₩24,901 | ₩23,828 | ₩24,136 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,759 | ₩25,759 | ₩24,136 | ₩24,230 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,734 | ₩24,968 | ₩23,734 | ₩24,901 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,211 | ₩24,129 | ₩22,613 | ₩24,083 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,313 | ₩23,640 | ₩21,843 | ₩23,466 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,857 | ₩23,063 | ₩21,508 | ₩22,876 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩22,098 | ₩23,077 | ₩21,977 | ₩22,125 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,594 | ₩22,842 | ₩22,085 | ₩22,111 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,366 | ₩23,506 | ₩22,071 | ₩22,715 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,669 | ₩23,131 | ₩21,434 | ₩22,916 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,993 | ₩22,661 | ₩19,993 | ₩22,185 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,354 | ₩21,562 | ₩18,920 | ₩20,958 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,159 | ₩22,299 | ₩20,476 | ₩21,951 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,119 | ₩21,401 | ₩20,234 | ₩20,918 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,286 | ₩22,286 | ₩20,516 | ₩20,757 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,339 | ₩23,586 | ₩22,125 | ₩22,836 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,313 | ₩22,661 | ₩21,964 | ₩22,353 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,843 | ₩22,601 | ₩21,414 | ₩22,527 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,870 | ₩22,634 | ₩21,086 | ₩21,830 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,521 | ₩22,339 | ₩21,508 | ₩21,816 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,541 | ₩22,795 | ₩21,293 | ₩21,401 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,996 | ₩22,996 | ₩22,004 | ₩22,608 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,265 | ₩23,747 | ₩22,688 | ₩23,251 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,358 | ₩23,358 | ₩22,326 | ₩23,023 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,809 | ₩23,546 | ₩21,763 | ₩23,372 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,788 | ₩24,096 | ₩22,220 | ₩22,581 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,345 | ₩23,989 | ₩22,299 | ₩23,908 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,295 | ₩26,570 | ₩23,104 | ₩23,499 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,199 | ₩28,735 | ₩26,587 | ₩26,791 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,695 | ₩29,024 | ₩27,871 | ₩28,414 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,714 | ₩29,855 | ₩27,824 | ₩28,414 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,266 | ₩31,511 | ₩27,837 | ₩30,050 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,642 | ₩28,642 | ₩27,643 | ₩28,293 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,757 | ₩28,735 | ₩27,153 | ₩28,642 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,159 | ₩28,414 | ₩27,401 | ₩27,690 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,577 | ₩28,568 | ₩26,335 | ₩28,400 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,590 | ₩26,979 | ₩26,081 | ₩26,308 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,174 | ₩26,858 | ₩25,960 | ₩26,456 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,743 | ₩27,924 | ₩26,483 | ₩26,657 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,829 | ₩29,171 | ₩27,569 | ₩27,743 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,883 | ₩29,138 | ₩28,333 | ₩28,937 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,433 | ₩29,681 | ₩28,896 | ₩29,232 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,406 | ₩29,781 | ₩28,749 | ₩29,446 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,969 | ₩29,969 | ₩28,373 | ₩29,741 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩31,015 | ₩31,176 | ₩29,567 | ₩29,741 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩31,042 | ₩32,121 | ₩30,881 | ₩31,511 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,846 | ₩32,805 | ₩30,948 | ₩30,961 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,291 | ₩32,034 | ₩30,067 | ₩31,739 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,988 | ₩31,082 | ₩29,795 | ₩30,412 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩31,082 | ₩31,243 | ₩30,633 | ₩30,935 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,693 | ₩31,498 | ₩30,693 | ₩31,122 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,291 | ₩31,377 | ₩30,291 | ₩31,377 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,868 | ₩31,122 | ₩30,653 | ₩31,028 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩31,015 | ₩31,022 | ₩30,626 | ₩30,854 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,800 | ₩31,122 | ₩30,593 | ₩30,948 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,492 | ₩31,525 | ₩30,492 | ₩31,243 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,996 | ₩30,492 | ₩29,781 | ₩30,479 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,210 | ₩30,438 | ₩29,942 | ₩30,090 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,594 | ₩30,371 | ₩29,232 | ₩29,929 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩29,044 | ₩30,016 | ₩29,044 | ₩29,701 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,278 | ₩30,378 | ₩29,044 | ₩29,205 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,184 | ₩30,358 | ₩29,620 | ₩29,889 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩30,036 | ₩30,841 | ₩29,755 | ₩30,157 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,500 | ₩30,237 | ₩29,191 | ₩29,661 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,561 | ₩31,377 | ₩28,508 | ₩29,701 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩29,071 | ₩29,446 | ₩28,199 | ₩28,628 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,521 | ₩29,071 | ₩28,182 | ₩28,883 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,864 | ₩28,666 | ₩27,763 | ₩28,521 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩27,046 | ₩28,373 | ₩26,746 | ₩28,360 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,918 | ₩28,145 | ₩26,523 | ₩27,153 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,199 | ₩28,360 | ₩27,636 | ₩27,877 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,280 | ₩28,628 | ₩28,025 | ₩28,588 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,977 | ₩29,150 | ₩28,085 | ₩28,132 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,682 | ₩29,312 | ₩28,615 | ₩28,910 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,749 | ₩28,803 | ₩28,387 | ₩28,709 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,985 | ₩29,017 | ₩27,837 | ₩28,843 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩28,132 | ₩29,111 | ₩27,891 | ₩27,958 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,918 | ₩28,172 | ₩27,582 | ₩28,011 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,247 | ₩27,971 | ₩27,012 | ₩27,810 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩27,006 | ₩27,998 | ₩26,617 | ₩27,354 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,308 | ₩29,364 | ₩26,161 | ₩27,462 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,555 | ₩27,944 | ₩26,469 | ₩26,912 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,448 | ₩28,078 | ₩27,307 | ₩27,716 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,402 | ₩27,287 | ₩26,302 | ₩27,234 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,201 | ₩26,657 | ₩25,678 | ₩26,402 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,316 | ₩26,422 | ₩25,090 | ₩26,081 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,464 | ₩26,107 | ₩25,437 | ₩25,584 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩26,107 | ₩26,308 | ₩25,263 | ₩25,598 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,590 | ₩26,711 | ₩25,960 | ₩26,161 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,542 | ₩27,995 | ₩26,563 | ₩27,086 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,314 | ₩28,816 | ₩25,853 | ₩27,207 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,902 | ₩30,841 | ₩29,486 | ₩29,486 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩31,136 | ₩31,364 | ₩29,882 | ₩30,291 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩32,007 | ₩32,343 | ₩31,297 | ₩31,364 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩32,074 | ₩32,293 | ₩31,571 | ₩31,820 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,739 | ₩32,296 | ₩31,565 | ₩31,927 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,377 | ₩31,511 | ₩30,881 | ₩31,337 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,592 | ₩31,793 | ₩30,841 | ₩31,176 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,961 | ₩32,222 | ₩30,921 | ₩31,887 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩30,143 | ₩31,196 | ₩30,143 | ₩31,109 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩30,103 | ₩30,331 | ₩29,406 | ₩29,728 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,921 | ₩31,216 | ₩30,063 | ₩30,076 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,846 | ₩32,168 | ₩30,425 | ₩31,002 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,693 | ₩31,290 | ₩30,398 | ₩31,230 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,168 | ₩32,168 | ₩30,988 | ₩31,028 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,820 | ₩32,262 | ₩30,976 | ₩31,551 | -0.84% | 83.9만 |
|---|