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 | ₩19,185 | ₩19,346 | ₩18,797 | ₩19,132 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,837 | ₩19,440 | ₩18,810 | ₩19,185 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,677 | ₩19,185 | ₩18,650 | ₩18,944 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,185 | ₩19,185 | ₩18,784 | ₩18,891 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,650 | ₩19,118 | ₩18,616 | ₩18,944 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,944 | ₩19,025 | ₩18,449 | ₩18,596 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,529 | ₩19,172 | ₩18,442 | ₩18,797 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,846 | ₩18,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,328 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,820 | ₩18,248 | ₩17,679 | ₩17,900 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,208 | ₩18,395 | ₩17,873 | ₩17,927 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,944 | ₩19,132 | ₩18,328 | ₩18,476 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩18,971 | ₩19,252 | ₩18,422 | ₩18,984 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩21,006 | ₩21,421 | ₩18,998 | ₩19,547 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,250 | ₩25,411 | ₩23,818 | ₩24,219 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,625 | ₩25,625 | ₩24,715 | ₩24,782 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩25,076 | ₩26,000 | ₩24,527 | ₩25,612 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,237 | ₩25,926 | ₩25,023 | ₩25,116 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,384 | ₩25,920 | ₩25,183 | ₩25,357 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,187 | ₩26,910 | ₩25,746 | ₩25,772 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,781 | ₩27,941 | ₩26,522 | ₩26,616 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,330 | ₩27,540 | ₩24,862 | ₩27,459 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,367 | ₩25,625 | ₩24,249 | ₩25,518 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩25,980 | ₩25,980 | ₩24,875 | ₩24,969 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,402 | ₩26,402 | ₩25,160 | ₩25,946 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,522 | ₩26,817 | ₩26,013 | ₩26,361 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,111 | ₩27,446 | ₩26,495 | ₩26,897 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩26,087 | ₩26,817 | ₩25,451 | ₩26,616 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,937 | ₩27,218 | ₩25,973 | ₩26,027 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,796 | ₩27,365 | ₩26,525 | ₩27,312 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,191 | ₩27,593 | ₩26,964 | ₩27,071 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,513 | ₩27,914 | ₩27,218 | ₩27,245 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,468 | ₩27,299 | ₩26,435 | ₩27,245 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,502 | ₩27,165 | ₩26,335 | ₩26,950 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩28,008 | ₩28,008 | ₩26,991 | ₩27,191 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩27,058 | ₩27,446 | ₩26,709 | ₩27,285 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,763 | ₩27,011 | ₩26,321 | ₩26,656 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,924 | ₩27,627 | ₩26,803 | ₩26,803 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,124 | ₩27,687 | ₩26,790 | ₩26,964 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,312 | ₩27,459 | ₩26,739 | ₩27,058 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,901 | ₩28,182 | ₩27,111 | ₩27,673 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩27,044 | ₩27,995 | ₩26,857 | ₩27,821 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,535 | ₩27,084 | ₩26,013 | ₩27,058 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,120 | ₩26,696 | ₩25,839 | ₩26,549 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,261 | ₩26,589 | ₩26,033 | ₩26,268 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,750 | ₩27,051 | ₩25,966 | ₩26,415 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,514 | ₩26,482 | ₩24,300 | ₩26,361 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,491 | ₩25,531 | ₩24,875 | ₩25,183 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,942 | ₩25,424 | ₩24,902 | ₩25,317 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,648 | ₩25,772 | ₩24,313 | ₩25,170 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,550 | ₩24,634 | ₩23,302 | ₩24,326 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,608 | ₩24,621 | ₩23,336 | ₩23,844 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩24,072 | ₩24,902 | ₩24,072 | ₩24,541 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,945 | ₩24,728 | ₩23,945 | ₩24,326 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,282 | ₩24,186 | ₩22,974 | ₩23,791 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,224 | ₩22,753 | ₩22,077 | ₩22,479 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,198 | ₩22,586 | ₩21,542 | ₩21,796 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,202 | ₩23,623 | ₩21,809 | ₩22,064 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,637 | ₩24,099 | ₩23,168 | ₩23,295 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,791 | ₩24,407 | ₩23,510 | ₩24,085 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩24,059 | ₩24,541 | ₩23,563 | ₩23,978 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩23,965 | ₩24,447 | ₩23,389 | ₩24,286 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,148 | ₩24,219 | ₩23,148 | ₩23,724 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩23,041 | ₩23,737 | ₩22,800 | ₩22,840 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,577 | ₩23,978 | ₩23,342 | ₩23,670 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,300 | ₩24,581 | ₩23,162 | ₩23,229 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,309 | ₩23,818 | ₩22,823 | ₩23,711 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,567 | ₩24,808 | ₩23,456 | ₩23,684 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,478 | ₩25,759 | ₩24,674 | ₩24,782 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,130 | ₩25,652 | ₩24,808 | ₩25,371 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,183 | ₩26,080 | ₩25,170 | ₩25,464 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,130 | ₩25,839 | ₩24,875 | ₩25,063 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,720 | ₩24,286 | ₩22,445 | ₩24,259 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,372 | ₩23,081 | ₩21,943 | ₩22,760 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,528 | ₩22,211 | ₩21,428 | ₩21,983 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,314 | ₩22,157 | ₩21,086 | ₩21,207 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,082 | ₩21,381 | ₩20,056 | ₩21,354 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,788 | ₩20,203 | ₩19,480 | ₩20,149 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,239 | ₩19,574 | ₩18,717 | ₩19,533 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,270 | ₩20,363 | ₩19,520 | ₩19,654 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,805 | ₩21,301 | ₩19,989 | ₩20,203 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,524 | ₩21,207 | ₩20,243 | ₩20,819 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,645 | ₩20,979 | ₩20,323 | ₩20,497 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,861 | ₩20,551 | ₩19,426 | ₩20,337 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,908 | ₩20,189 | ₩19,560 | ₩19,962 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩20,056 | ₩20,859 | ₩19,774 | ₩20,096 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,752 | ₩21,113 | ₩20,363 | ₩20,497 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,381 | ₩21,542 | ₩20,738 | ₩21,220 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,702 | ₩22,077 | ₩20,879 | ₩21,274 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,840 | ₩23,162 | ₩21,649 | ₩21,662 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,349 | ₩23,751 | ₩21,836 | ₩22,251 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,808 | ₩25,063 | ₩23,563 | ₩23,818 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,674 | ₩25,772 | ₩24,206 | ₩25,371 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,724 | ₩24,447 | ₩23,536 | ₩24,326 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,559 | ₩24,835 | ₩22,425 | ₩23,550 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,305 | ₩22,827 | ₩22,305 | ₩22,492 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,345 | ₩23,188 | ₩22,265 | ₩22,492 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,586 | ₩23,168 | ₩22,224 | ₩22,492 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,439 | ₩22,626 | ₩21,756 | ₩22,586 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,358 | ₩22,599 | ₩21,595 | ₩22,546 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,760 | ₩23,242 | ₩22,171 | ₩22,439 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,131 | ₩23,249 | ₩22,091 | ₩22,747 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,626 | ₩23,054 | ₩22,224 | ₩22,238 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,184 | ₩22,448 | ₩21,548 | ₩22,251 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,358 | ₩22,479 | ₩21,675 | ₩22,184 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,867 | ₩23,295 | ₩22,318 | ₩22,479 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,233 | ₩24,233 | ₩22,720 | ₩23,054 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,121 | ₩24,313 | ₩22,854 | ₩24,059 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,777 | ₩24,273 | ₩22,974 | ₩23,336 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,291 | ₩22,800 | ₩21,622 | ₩22,425 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,947 | ₩23,076 | ₩22,238 | ₩22,559 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,649 | ₩23,182 | ₩21,528 | ₩22,988 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,568 | ₩22,124 | ₩20,919 | ₩21,635 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,551 | ₩21,689 | ₩20,169 | ₩21,127 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,635 | ₩22,265 | ₩21,354 | ₩21,983 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,354 | ₩21,863 | ₩21,200 | ₩21,783 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,729 | ₩22,104 | ₩20,939 | ₩21,127 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,368 | ₩21,796 | ₩21,113 | ₩21,729 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩23,014 | ₩23,202 | ₩20,845 | ₩21,341 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,844 | ₩24,166 | ₩23,356 | ₩23,429 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,764 | ₩24,407 | ₩23,443 | ₩23,496 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,697 | ₩24,219 | ₩23,684 | ₩23,764 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,858 | ₩24,326 | ₩23,483 | ₩23,871 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,880 | ₩23,684 | ₩22,880 | ₩23,295 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩22,037 | ₩22,713 | ₩21,916 | ₩22,546 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩22,010 | ₩22,747 | ₩21,568 | ₩21,742 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,595 | ₩22,318 | ₩21,354 | ₩21,890 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,825 | ₩21,662 | ₩20,618 | ₩21,595 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,756 | ₩21,816 | ₩20,527 | ₩20,979 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,429 | ₩23,603 | ₩21,829 | ₩22,050 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,291 | ₩22,934 | ₩22,037 | ₩22,613 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩22,050 | ₩22,586 | ₩21,876 | ₩22,465 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,100 | ₩22,318 | ₩20,671 | ₩22,171 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,421 | ₩21,809 | ₩20,698 | ₩21,435 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,712 | ₩21,461 | ₩20,685 | ₩20,979 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,450 | ₩21,207 | ₩20,270 | ₩20,886 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,394 | ₩21,568 | ₩20,189 | ₩20,417 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩21,019 | ₩21,970 | ₩20,939 | ₩21,689 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,635 | ₩22,077 | ₩20,819 | ₩21,247 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,171 | ₩22,318 | ₩21,287 | ₩21,314 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,813 | ₩22,921 | ₩22,037 | ₩22,706 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,439 | ₩22,921 | ₩22,091 | ₩22,519 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,443 | ₩24,065 | ₩22,305 | ₩22,666 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,496 | ₩23,737 | ₩23,113 | ₩23,309 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,737 | ₩24,735 | ₩23,697 | ₩23,724 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,634 | ₩24,634 | ₩23,510 | ₩23,577 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,541 | ₩24,862 | ₩23,791 | ₩24,099 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,719 | ₩25,719 | ₩24,099 | ₩24,192 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,697 | ₩24,929 | ₩23,697 | ₩24,862 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,175 | ₩24,092 | ₩22,578 | ₩24,045 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,278 | ₩23,603 | ₩21,809 | ₩23,429 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,823 | ₩23,028 | ₩21,475 | ₩22,840 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩22,064 | ₩23,041 | ₩21,943 | ₩22,091 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,559 | ₩22,807 | ₩22,050 | ₩22,077 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,332 | ₩23,470 | ₩22,037 | ₩22,680 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,635 | ₩23,095 | ₩21,401 | ₩22,880 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,962 | ₩22,626 | ₩19,962 | ₩22,151 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,321 | ₩21,528 | ₩18,891 | ₩20,926 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,127 | ₩22,265 | ₩20,444 | ₩21,916 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,086 | ₩21,368 | ₩20,203 | ₩20,886 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,251 | ₩22,251 | ₩20,484 | ₩20,725 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,305 | ₩23,550 | ₩22,091 | ₩22,800 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,278 | ₩22,626 | ₩21,930 | ₩22,318 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,809 | ₩22,566 | ₩21,381 | ₩22,492 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,836 | ₩22,599 | ₩21,053 | ₩21,796 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,488 | ₩22,305 | ₩21,475 | ₩21,783 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,506 | ₩22,760 | ₩21,260 | ₩21,368 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,961 | ₩22,961 | ₩21,970 | ₩22,573 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,229 | ₩23,711 | ₩22,653 | ₩23,215 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,322 | ₩23,322 | ₩22,291 | ₩22,988 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,773 | ₩23,510 | ₩21,729 | ₩23,336 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,751 | ₩24,059 | ₩22,186 | ₩22,546 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,309 | ₩23,951 | ₩22,265 | ₩23,871 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,254 | ₩26,529 | ₩23,068 | ₩23,463 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,155 | ₩28,691 | ₩26,546 | ₩26,750 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,651 | ₩28,979 | ₩27,827 | ₩28,370 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,668 | ₩29,809 | ₩27,781 | ₩28,370 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,222 | ₩31,462 | ₩27,794 | ₩30,003 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,597 | ₩28,597 | ₩27,600 | ₩28,249 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,714 | ₩28,691 | ₩27,111 | ₩28,597 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,115 | ₩28,370 | ₩27,359 | ₩27,647 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,535 | ₩28,524 | ₩26,294 | ₩28,356 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,549 | ₩26,937 | ₩26,040 | ₩26,268 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,134 | ₩26,817 | ₩25,920 | ₩26,415 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,700 | ₩27,881 | ₩26,442 | ₩26,616 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,785 | ₩29,126 | ₩27,526 | ₩27,700 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,838 | ₩29,093 | ₩28,289 | ₩28,892 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,387 | ₩29,635 | ₩28,852 | ₩29,186 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,360 | ₩29,735 | ₩28,704 | ₩29,400 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,923 | ₩29,923 | ₩28,329 | ₩29,695 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩30,967 | ₩31,128 | ₩29,521 | ₩29,695 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩30,994 | ₩32,071 | ₩30,833 | ₩31,462 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,797 | ₩32,754 | ₩30,900 | ₩30,913 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,244 | ₩31,984 | ₩30,020 | ₩31,690 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,940 | ₩31,034 | ₩29,749 | ₩30,364 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩31,034 | ₩31,195 | ₩30,585 | ₩30,887 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,646 | ₩31,449 | ₩30,646 | ₩31,074 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,244 | ₩31,328 | ₩30,244 | ₩31,328 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,820 | ₩31,074 | ₩30,605 | ₩30,980 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩30,967 | ₩30,974 | ₩30,579 | ₩30,806 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,753 | ₩31,074 | ₩30,545 | ₩30,900 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,445 | ₩31,476 | ₩30,445 | ₩31,195 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,949 | ₩30,445 | ₩29,735 | ₩30,431 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,164 | ₩30,391 | ₩29,896 | ₩30,043 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,548 | ₩30,324 | ₩29,186 | ₩29,882 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩28,999 | ₩29,969 | ₩28,999 | ₩29,655 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,231 | ₩30,331 | ₩28,999 | ₩29,160 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,137 | ₩30,311 | ₩29,575 | ₩29,842 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩29,990 | ₩30,793 | ₩29,708 | ₩30,110 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,454 | ₩30,190 | ₩29,146 | ₩29,615 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,517 | ₩31,328 | ₩28,463 | ₩29,655 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩29,026 | ₩29,400 | ₩28,155 | ₩28,584 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,477 | ₩29,026 | ₩28,138 | ₩28,838 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,821 | ₩28,621 | ₩27,720 | ₩28,477 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩27,004 | ₩28,329 | ₩26,704 | ₩28,316 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,874 | ₩28,102 | ₩26,482 | ₩27,111 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,155 | ₩28,316 | ₩27,593 | ₩27,834 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,236 | ₩28,584 | ₩27,981 | ₩28,544 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,932 | ₩29,105 | ₩28,042 | ₩28,088 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,637 | ₩29,267 | ₩28,570 | ₩28,865 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,704 | ₩28,758 | ₩28,343 | ₩28,664 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,941 | ₩28,972 | ₩27,794 | ₩28,798 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩28,088 | ₩29,066 | ₩27,847 | ₩27,914 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,874 | ₩28,129 | ₩27,540 | ₩27,968 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,205 | ₩27,928 | ₩26,971 | ₩27,767 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩26,964 | ₩27,955 | ₩26,576 | ₩27,312 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,268 | ₩29,319 | ₩26,120 | ₩27,419 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,513 | ₩27,901 | ₩26,428 | ₩26,870 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,406 | ₩28,035 | ₩27,265 | ₩27,673 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,361 | ₩27,245 | ₩26,261 | ₩27,191 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,161 | ₩26,616 | ₩25,638 | ₩26,361 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,277 | ₩26,381 | ₩25,051 | ₩26,040 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,424 | ₩26,067 | ₩25,397 | ₩25,545 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩26,067 | ₩26,268 | ₩25,223 | ₩25,558 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,549 | ₩26,669 | ₩25,920 | ₩26,120 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,499 | ₩27,952 | ₩26,522 | ₩27,044 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,272 | ₩28,771 | ₩25,812 | ₩27,165 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,856 | ₩30,793 | ₩29,441 | ₩29,441 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩31,087 | ₩31,315 | ₩29,836 | ₩30,244 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩31,958 | ₩32,292 | ₩31,248 | ₩31,315 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩32,025 | ₩32,243 | ₩31,523 | ₩31,770 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,690 | ₩32,245 | ₩31,516 | ₩31,877 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,328 | ₩31,462 | ₩30,833 | ₩31,288 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,543 | ₩31,743 | ₩30,793 | ₩31,128 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,913 | ₩32,172 | ₩30,873 | ₩31,837 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩30,097 | ₩31,148 | ₩30,097 | ₩31,061 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩30,057 | ₩30,284 | ₩29,360 | ₩29,682 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,873 | ₩31,168 | ₩30,016 | ₩30,030 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,797 | ₩32,118 | ₩30,378 | ₩30,954 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,646 | ₩31,241 | ₩30,351 | ₩31,181 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,118 | ₩32,118 | ₩30,940 | ₩30,980 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,770 | ₩32,212 | ₩30,928 | ₩31,502 | -0.84% | 83.9만 |
|---|