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 | ₩19,118 | ₩19,278 | ₩18,731 | ₩19,065 | -0.28% | 128.2만 |
| 2026.10.08 | ₩18,771 | ₩19,372 | ₩18,745 | ₩19,118 | +1.85% | 213.8만 |
| 2026.10.07 | ₩18,611 | ₩19,118 | ₩18,585 | ₩18,878 | +1.43% | 123.5만 |
| 2026.10.06 | ₩19,118 | ₩19,118 | ₩18,718 | ₩18,825 | -1.54% | 106.4만 |
| 2026.10.05 | ₩18,585 | ₩19,052 | ₩18,551 | ₩18,878 | +1.58% | 132.9만 |
| 2026.10.02 | ₩18,878 | ₩18,958 | ₩18,385 | ₩18,531 | -1.84% | 138.2만 |
| 2026.10.01 | ₩18,465 | ₩19,105 | ₩18,378 | ₩18,731 | +1.45% | 184.8만 |
| 2026.09.30 | ₩17,784 | ₩18,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,265 |
| +2.70% |
| 242.7만 |
| 2026.09.29 | ₩17,758 | ₩18,184 | ₩17,617 | ₩17,838 | +0.45% | 171.4만 |
|---|
| 2026.09.28 | ₩18,144 | ₩18,331 | ₩17,811 | ₩17,864 | -1.54% | 175만 |
|---|
| 2026.09.25 | ₩18,878 | ₩19,065 | ₩18,265 | ₩18,411 | -2.47% | 325.6만 |
|---|
| 2026.09.24 | ₩18,905 | ₩19,185 | ₩18,358 | ₩18,918 | +0.07% | 406.9만 |
|---|
| 2026.09.23 | ₩20,933 | ₩21,346 | ₩18,932 | ₩19,479 | -6.95% | 775.9만 |
|---|
| 2026.09.22 | ₩25,162 | ₩25,322 | ₩23,735 | ₩24,135 | -4.08% | 120.2만 |
|---|
| 2026.09.21 | ₩25,536 | ₩25,536 | ₩24,628 | ₩24,695 | -3.29% | 122.4만 |
|---|
| 2026.09.18 | ₩24,989 | ₩25,909 | ₩24,442 | ₩25,522 | +2.14% | 351.6만 |
|---|
| 2026.09.17 | ₩25,149 | ₩25,836 | ₩24,935 | ₩25,029 | -0.48% | 108.2만 |
|---|
| 2026.09.16 | ₩25,295 | ₩25,829 | ₩25,095 | ₩25,269 | -0.11% | 103만 |
|---|
| 2026.09.15 | ₩26,096 | ₩26,816 | ₩25,656 | ₩25,682 | -1.58% | 153.4만 |
|---|
| 2026.09.14 | ₩27,684 | ₩27,844 | ₩26,430 | ₩26,523 | -4.19% | 138.7만 |
|---|
| 2026.09.11 | ₩25,242 | ₩27,443 | ₩24,775 | ₩27,363 | +8.40% | 333.9만 |
|---|
| 2026.09.10 | ₩24,282 | ₩25,536 | ₩24,164 | ₩25,429 | +4.73% | 129.1만 |
|---|
| 2026.09.09 | ₩25,889 | ₩25,889 | ₩24,789 | ₩24,882 | -3.89% | 141.4만 |
|---|
| 2026.09.08 | ₩26,309 | ₩26,309 | ₩25,073 | ₩25,856 | -1.72% | 378.9만 |
|---|
| 2026.09.04 | ₩26,430 | ₩26,723 | ₩25,923 | ₩26,269 | -0.61% | 70.7만 |
|---|
| 2026.09.03 | ₩27,017 | ₩27,350 | ₩26,403 | ₩26,803 | -0.79% | 105.7만 |
|---|
| 2026.09.02 | ₩25,996 | ₩26,723 | ₩25,362 | ₩26,523 | +2.03% | 102.9만 |
|---|
| 2026.09.01 | ₩26,843 | ₩27,123 | ₩25,883 | ₩25,936 | -3.38% | 99만 |
|---|
| 2026.08.31 | ₩26,703 | ₩27,270 | ₩26,432 | ₩27,217 | +1.92% | 128.2만 |
|---|
| 2026.08.28 | ₩27,097 | ₩27,497 | ₩26,870 | ₩26,977 | -0.44% | 78.7만 |
|---|
| 2026.08.27 | ₩27,417 | ₩27,817 | ₩27,123 | ₩27,150 | -0.97% | 86.7만 |
|---|
| 2026.08.26 | ₩26,376 | ₩27,203 | ₩26,343 | ₩27,150 | +2.93% | 57.8만 |
|---|
| 2026.08.25 | ₩26,409 | ₩27,070 | ₩26,243 | ₩26,856 | +1.69% | 129.2만 |
|---|
| 2026.08.24 | ₩27,910 | ₩27,910 | ₩26,896 | ₩27,097 | -2.92% | 181.8만 |
|---|
| 2026.08.21 | ₩26,963 | ₩27,350 | ₩26,616 | ₩27,190 | +0.84% | 138.9만 |
|---|
| 2026.08.20 | ₩26,670 | ₩26,916 | ₩26,229 | ₩26,563 | -0.40% | 89.8만 |
|---|
| 2026.08.19 | ₩26,830 | ₩27,530 | ₩26,710 | ₩26,710 | -0.45% | 212.8만 |
|---|
| 2026.08.18 | ₩27,030 | ₩27,590 | ₩26,696 | ₩26,870 | -0.59% | 136.3만 |
|---|
| 2026.08.17 | ₩27,217 | ₩27,363 | ₩26,646 | ₩26,963 | -0.93% | 89.2만 |
|---|
| 2026.08.14 | ₩27,804 | ₩28,084 | ₩27,017 | ₩27,577 | -0.82% | 89.4만 |
|---|
| 2026.08.13 | ₩26,950 | ₩27,897 | ₩26,763 | ₩27,724 | +2.87% | 99.8만 |
|---|
| 2026.08.12 | ₩26,443 | ₩26,990 | ₩25,923 | ₩26,963 | +1.97% | 76만 |
|---|
| 2026.08.11 | ₩26,029 | ₩26,603 | ₩25,749 | ₩26,456 | +1.64% | 92.6만 |
|---|
| 2026.08.10 | ₩26,169 | ₩26,496 | ₩25,943 | ₩26,176 | +0.03% | 69.5만 |
|---|
| 2026.08.07 | ₩26,656 | ₩26,957 | ₩25,876 | ₩26,323 | -1.25% | 147.4만 |
|---|
| 2026.08.06 | ₩24,428 | ₩26,389 | ₩24,215 | ₩26,269 | +7.54% | 347.9만 |
|---|
| 2026.08.05 | ₩25,402 | ₩25,442 | ₩24,789 | ₩25,095 | -1.21% | 75.4만 |
|---|
| 2026.08.04 | ₩24,855 | ₩25,336 | ₩24,815 | ₩25,229 | +1.50% | 70.1만 |
|---|
| 2026.08.03 | ₩24,562 | ₩25,682 | ₩24,228 | ₩25,082 | +2.12% | 210.6만 |
|---|
| 2026.07.31 | ₩23,468 | ₩24,548 | ₩23,221 | ₩24,242 | +3.30% | 139.9만 |
|---|
| 2026.07.30 | ₩24,522 | ₩24,535 | ₩23,254 | ₩23,761 | -3.10% | 142.4만 |
|---|
| 2026.07.29 | ₩23,988 | ₩24,815 | ₩23,988 | ₩24,455 | +1.95% | 214.2만 |
|---|
| 2026.07.28 | ₩23,861 | ₩24,642 | ₩23,861 | ₩24,242 | +1.59% | 202.9만 |
|---|
| 2026.07.27 | ₩23,201 | ₩24,101 | ₩22,894 | ₩23,708 | +2.19% | 119.9만 |
|---|
| 2026.07.24 | ₩22,147 | ₩22,674 | ₩22,000 | ₩22,400 | +1.14% | 101.3만 |
|---|
| 2026.07.23 | ₩22,120 | ₩22,507 | ₩21,466 | ₩21,720 | -1.81% | 82.8만 |
|---|
| 2026.07.22 | ₩23,121 | ₩23,541 | ₩21,733 | ₩21,987 | -4.90% | 138.1만 |
|---|
| 2026.07.21 | ₩23,554 | ₩24,015 | ₩23,087 | ₩23,214 | -1.44% | 79만 |
|---|
| 2026.07.20 | ₩23,708 | ₩24,322 | ₩23,428 | ₩24,001 | +1.24% | 100.6만 |
|---|
| 2026.07.17 | ₩23,975 | ₩24,455 | ₩23,481 | ₩23,895 | -0.33% | 96만 |
|---|
| 2026.07.16 | ₩23,881 | ₩24,362 | ₩23,308 | ₩24,201 | +1.34% | 121만 |
|---|
| 2026.07.15 | ₩23,067 | ₩24,135 | ₩23,067 | ₩23,641 | +2.49% | 111.8만 |
|---|
| 2026.07.14 | ₩22,961 | ₩23,654 | ₩22,721 | ₩22,761 | -0.87% | 92.6만 |
|---|
| 2026.07.13 | ₩23,494 | ₩23,895 | ₩23,261 | ₩23,588 | +0.40% | 140.9만 |
|---|
| 2026.07.10 | ₩24,215 | ₩24,495 | ₩23,081 | ₩23,148 | -4.41% | 104.8만 |
|---|
| 2026.07.09 | ₩23,228 | ₩23,735 | ₩22,743 | ₩23,628 | +1.72% | 98.7만 |
|---|
| 2026.07.08 | ₩24,482 | ₩24,722 | ₩23,374 | ₩23,601 | -3.60% | 179.1만 |
|---|
| 2026.07.07 | ₩25,389 | ₩25,669 | ₩24,588 | ₩24,695 | -2.73% | 174.3만 |
|---|
| 2026.07.06 | ₩25,042 | ₩25,562 | ₩24,722 | ₩25,282 | +0.96% | 146만 |
|---|
| 2026.07.02 | ₩25,095 | ₩25,989 | ₩25,082 | ₩25,376 | +1.12% | 294.3만 |
|---|
| 2026.07.01 | ₩25,042 | ₩25,749 | ₩24,789 | ₩24,975 | -0.27% | 477.7만 |
|---|
| 2026.06.30 | ₩22,641 | ₩24,201 | ₩22,367 | ₩24,175 | +6.78% | 329만 |
|---|
| 2026.06.29 | ₩22,294 | ₩23,001 | ₩21,867 | ₩22,681 | +1.74% | 390.7만 |
|---|
| 2026.06.26 | ₩21,453 | ₩22,134 | ₩21,353 | ₩21,907 | +2.11% | 490.7만 |
|---|
| 2026.06.25 | ₩21,240 | ₩22,080 | ₩21,013 | ₩21,133 | -0.50% | 212.5만 |
|---|
| 2026.06.24 | ₩20,012 | ₩21,306 | ₩19,986 | ₩21,280 | +6.33% | 250.1만 |
|---|
| 2026.06.23 | ₩19,719 | ₩20,132 | ₩19,412 | ₩20,079 | +1.83% | 171.2만 |
|---|
| 2026.06.22 | ₩19,172 | ₩19,505 | ₩18,651 | ₩19,465 | +1.53% | 358.9만 |
|---|
| 2026.06.18 | ₩20,199 | ₩20,292 | ₩19,452 | ₩19,585 | -3.04% | 207.2만 |
|---|
| 2026.06.17 | ₩20,733 | ₩21,226 | ₩19,919 | ₩20,132 | -2.90% | 229.7만 |
|---|
| 2026.06.16 | ₩20,453 | ₩21,133 | ₩20,172 | ₩20,746 | +1.44% | 91만 |
|---|
| 2026.06.15 | ₩20,573 | ₩20,906 | ₩20,252 | ₩20,426 | -0.71% | 84.1만 |
|---|
| 2026.06.12 | ₩19,792 | ₩20,479 | ₩19,359 | ₩20,266 | +2.39% | 129.9만 |
|---|
| 2026.06.11 | ₩19,839 | ₩20,119 | ₩19,492 | ₩19,892 | +0.27% | 131.3만 |
|---|
| 2026.06.10 | ₩19,986 | ₩20,786 | ₩19,705 | ₩20,026 | +0.20% | 221.5만 |
|---|
| 2026.06.09 | ₩20,679 | ₩21,040 | ₩20,292 | ₩20,426 | -1.23% | 204.4만 |
|---|
| 2026.06.08 | ₩21,306 | ₩21,466 | ₩20,666 | ₩21,146 | -0.75% | 170만 |
|---|
| 2026.06.05 | ₩21,627 | ₩22,000 | ₩20,806 | ₩21,200 | -1.97% | 131.7만 |
|---|
| 2026.06.04 | ₩22,761 | ₩23,081 | ₩21,573 | ₩21,587 | -5.16% | 142.5만 |
|---|
| 2026.06.03 | ₩23,268 | ₩23,668 | ₩21,760 | ₩22,174 | -4.70% | 231.1만 |
|---|
| 2026.06.02 | ₩24,722 | ₩24,975 | ₩23,481 | ₩23,735 | -3.99% | 176.5만 |
|---|
| 2026.06.01 | ₩24,588 | ₩25,682 | ₩24,121 | ₩25,282 | +2.82% | 210.5만 |
|---|
| 2026.05.29 | ₩23,641 | ₩24,362 | ₩23,454 | ₩24,242 | +2.54% | 181.4만 |
|---|
| 2026.05.28 | ₩22,480 | ₩24,748 | ₩22,347 | ₩23,468 | +4.39% | 142.4만 |
|---|
| 2026.05.27 | ₩22,227 | ₩22,747 | ₩22,227 | ₩22,414 | +0.84% | 97.4만 |
|---|
| 2026.05.26 | ₩22,267 | ₩23,107 | ₩22,187 | ₩22,414 | +0.66% | 95.9만 |
|---|
| 2026.05.22 | ₩22,507 | ₩23,087 | ₩22,147 | ₩22,414 | -0.41% | 85.3만 |
|---|
| 2026.05.21 | ₩22,360 | ₩22,547 | ₩21,680 | ₩22,507 | +0.66% | 90.8만 |
|---|
| 2026.05.20 | ₩22,280 | ₩22,520 | ₩21,520 | ₩22,467 | +0.84% | 70.7만 |
|---|
| 2026.05.19 | ₩22,681 | ₩23,161 | ₩22,094 | ₩22,360 | -1.41% | 155.7만 |
|---|
| 2026.05.18 | ₩22,054 | ₩23,168 | ₩22,013 | ₩22,667 | +2.78% | 170.3만 |
|---|
| 2026.05.15 | ₩22,547 | ₩22,974 | ₩22,147 | ₩22,160 | -1.72% | 119.4만 |
|---|
| 2026.05.14 | ₩22,107 | ₩22,370 | ₩21,473 | ₩22,174 | +0.30% | 281.6만 |
|---|
| 2026.05.13 | ₩22,280 | ₩22,400 | ₩21,600 | ₩22,107 | -0.78% | 255.4만 |
|---|
| 2026.05.12 | ₩22,787 | ₩23,214 | ₩22,240 | ₩22,400 | -1.70% | 252.8만 |
|---|
| 2026.05.11 | ₩24,148 | ₩24,148 | ₩22,641 | ₩22,974 | -4.86% | 122.7만 |
|---|
| 2026.05.08 | ₩23,041 | ₩24,228 | ₩22,774 | ₩23,975 | +4.05% | 150.4만 |
|---|
| 2026.05.07 | ₩23,695 | ₩24,188 | ₩22,894 | ₩23,254 | -1.86% | 258.2만 |
|---|
| 2026.05.06 | ₩22,214 | ₩22,721 | ₩21,547 | ₩22,347 | +0.60% | 237.4만 |
|---|
| 2026.05.05 | ₩22,867 | ₩22,995 | ₩22,160 | ₩22,480 | -1.69% | 207.7만 |
|---|
| 2026.05.04 | ₩21,573 | ₩23,101 | ₩21,453 | ₩22,907 | +6.18% | 221.4만 |
|---|
| 2026.05.01 | ₩21,493 | ₩22,047 | ₩20,846 | ₩21,560 | +0.31% | 182.6만 |
|---|
| 2026.04.30 | ₩20,479 | ₩21,613 | ₩20,099 | ₩21,053 | +2.80% | 315.8만 |
|---|
| 2026.04.29 | ₩21,560 | ₩22,187 | ₩21,280 | ₩21,907 | +1.61% | 223.1만 |
|---|
| 2026.04.28 | ₩21,280 | ₩21,787 | ₩21,126 | ₩21,707 | +2.01% | 189.8만 |
|---|
| 2026.04.27 | ₩21,653 | ₩22,027 | ₩20,866 | ₩21,053 | -2.77% | 159.6만 |
|---|
| 2026.04.24 | ₩21,293 | ₩21,720 | ₩21,040 | ₩21,653 | +1.69% | 123.6만 |
|---|
| 2026.04.23 | ₩22,934 | ₩23,121 | ₩20,773 | ₩21,266 | -7.27% | 163.9만 |
|---|
| 2026.04.22 | ₩23,761 | ₩24,081 | ₩23,274 | ₩23,348 | -1.74% | 86만 |
|---|
| 2026.04.21 | ₩23,681 | ₩24,322 | ₩23,361 | ₩23,414 | -1.13% | 124.3만 |
|---|
| 2026.04.20 | ₩23,614 | ₩24,135 | ₩23,601 | ₩23,681 | +0.28% | 116만 |
|---|
| 2026.04.17 | ₩23,775 | ₩24,242 | ₩23,401 | ₩23,788 | +0.06% | 187.6만 |
|---|
| 2026.04.16 | ₩22,801 | ₩23,601 | ₩22,801 | ₩23,214 | +1.81% | 168.8만 |
|---|
| 2026.04.15 | ₩21,960 | ₩22,634 | ₩21,840 | ₩22,467 | +2.31% | 164.9만 |
|---|
| 2026.04.14 | ₩21,933 | ₩22,667 | ₩21,493 | ₩21,667 | -1.22% | 75.3만 |
|---|
| 2026.04.13 | ₩21,520 | ₩22,240 | ₩21,280 | ₩21,813 | +1.36% | 127만 |
|---|
| 2026.04.10 | ₩20,753 | ₩21,587 | ₩20,546 | ₩21,520 | +3.70% | 132.1만 |
|---|
| 2026.04.09 | ₩21,680 | ₩21,740 | ₩20,455 | ₩20,906 | -3.57% | 212.9만 |
|---|
| 2026.04.08 | ₩23,348 | ₩23,521 | ₩21,753 | ₩21,973 | -5.89% | 145.7만 |
|---|
| 2026.04.07 | ₩22,214 | ₩22,854 | ₩21,960 | ₩22,534 | +1.44% | 129.5만 |
|---|
| 2026.04.06 | ₩21,973 | ₩22,507 | ₩21,800 | ₩22,387 | +1.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,026 | ₩22,240 | ₩20,599 | ₩22,094 | +5.08% | 123.7만 |
|---|
| 2026.04.01 | ₩21,346 | ₩21,733 | ₩20,626 | ₩21,360 | +0.06% | 151.7만 |
|---|
| 2026.03.31 | ₩20,639 | ₩21,386 | ₩20,613 | ₩20,906 | +1.29% | 153.4만 |
|---|
| 2026.03.30 | ₩20,379 | ₩21,133 | ₩20,199 | ₩20,813 | +2.13% | 106.3만 |
|---|
| 2026.03.27 | ₩21,320 | ₩21,493 | ₩20,119 | ₩20,346 | -4.57% | 143.6만 |
|---|
| 2026.03.26 | ₩20,946 | ₩21,893 | ₩20,866 | ₩21,613 | +3.18% | 115.2만 |
|---|
| 2026.03.25 | ₩21,560 | ₩22,000 | ₩20,746 | ₩21,173 | -1.79% | 147.2만 |
|---|
| 2026.03.24 | ₩22,094 | ₩22,240 | ₩21,213 | ₩21,240 | -3.86% | 141.2만 |
|---|
| 2026.03.23 | ₩22,734 | ₩22,841 | ₩21,960 | ₩22,627 | -0.47% | 132.5만 |
|---|
| 2026.03.20 | ₩22,360 | ₩22,841 | ₩22,013 | ₩22,440 | +0.36% | 124.2만 |
|---|
| 2026.03.19 | ₩23,361 | ₩23,981 | ₩22,227 | ₩22,587 | -3.31% | 146.1만 |
|---|
| 2026.03.18 | ₩23,414 | ₩23,654 | ₩23,033 | ₩23,228 | -0.80% | 103.5만 |
|---|
| 2026.03.17 | ₩23,654 | ₩24,648 | ₩23,614 | ₩23,641 | -0.06% | 100만 |
|---|
| 2026.03.16 | ₩24,548 | ₩24,548 | ₩23,428 | ₩23,494 | -4.29% | 135.2만 |
|---|
| 2026.03.13 | ₩24,455 | ₩24,775 | ₩23,708 | ₩24,015 | -1.80% | 129만 |
|---|
| 2026.03.12 | ₩25,629 | ₩25,629 | ₩24,015 | ₩24,108 | -5.93% | 328.3만 |
|---|
| 2026.03.11 | ₩23,614 | ₩24,842 | ₩23,614 | ₩24,775 | +4.92% | 361.7만 |
|---|
| 2026.03.10 | ₩23,094 | ₩24,008 | ₩22,499 | ₩23,961 | +3.76% | 385.5만 |
|---|
| 2026.03.09 | ₩22,200 | ₩23,521 | ₩21,733 | ₩23,348 | +5.17% | 259.2만 |
|---|
| 2026.03.06 | ₩21,747 | ₩22,947 | ₩21,400 | ₩22,761 | +4.66% | 215.9만 |
|---|
| 2026.03.05 | ₩21,987 | ₩22,961 | ₩21,867 | ₩22,013 | +0.12% | 294.3만 |
|---|
| 2026.03.04 | ₩22,480 | ₩22,727 | ₩21,973 | ₩22,000 | -2.14% | 209.2만 |
|---|
| 2026.03.03 | ₩22,254 | ₩23,388 | ₩21,960 | ₩22,601 | +1.56% | 197.3만 |
|---|
| 2026.03.02 | ₩21,560 | ₩23,014 | ₩21,326 | ₩22,801 | +5.75% | 272만 |
|---|
| 2026.02.27 | ₩19,892 | ₩22,547 | ₩19,892 | ₩22,074 | +10.97% | 347.5만 |
|---|
| 2026.02.26 | ₩21,246 | ₩21,453 | ₩18,825 | ₩20,853 | -1.85% | 833.5만 |
|---|
| 2026.02.25 | ₩21,053 | ₩22,187 | ₩20,372 | ₩21,840 | +3.74% | 228.2만 |
|---|
| 2026.02.24 | ₩21,013 | ₩21,293 | ₩20,132 | ₩20,813 | -0.95% | 274.1만 |
|---|
| 2026.02.23 | ₩22,174 | ₩22,174 | ₩20,412 | ₩20,653 | -6.86% | 247.3만 |
|---|
| 2026.02.20 | ₩22,227 | ₩23,468 | ₩22,013 | ₩22,721 | +2.22% | 172.4만 |
|---|
| 2026.02.19 | ₩22,200 | ₩22,547 | ₩21,853 | ₩22,240 | +0.18% | 117.8만 |
|---|
| 2026.02.18 | ₩21,733 | ₩22,487 | ₩21,306 | ₩22,414 | +3.13% | 206.8만 |
|---|
| 2026.02.17 | ₩21,760 | ₩22,520 | ₩20,980 | ₩21,720 | -0.18% | 344.9만 |
|---|
| 2026.02.13 | ₩21,413 | ₩22,227 | ₩21,400 | ₩21,707 | +1.37% | 210.5만 |
|---|
| 2026.02.12 | ₩22,427 | ₩22,681 | ₩21,186 | ₩21,293 | -5.06% | 209.2만 |
|---|
| 2026.02.11 | ₩22,881 | ₩22,881 | ₩21,893 | ₩22,494 | -1.69% | 183.7만 |
|---|
| 2026.02.10 | ₩23,148 | ₩23,628 | ₩22,574 | ₩23,134 | -0.06% | 150.4만 |
|---|
| 2026.02.09 | ₩23,241 | ₩23,241 | ₩22,214 | ₩22,907 | -1.44% | 169.4만 |
|---|
| 2026.02.06 | ₩22,694 | ₩23,428 | ₩21,653 | ₩23,254 | +2.47% | 282.8만 |
|---|
| 2026.02.05 | ₩23,668 | ₩23,975 | ₩22,108 | ₩22,467 | -5.07% | 175.3만 |
|---|
| 2026.02.04 | ₩23,228 | ₩23,868 | ₩22,187 | ₩23,788 | +2.41% | 298.1만 |
|---|
| 2026.02.03 | ₩26,163 | ₩26,436 | ₩22,987 | ₩23,381 | -10.63% | 373.3만 |
|---|
| 2026.02.02 | ₩28,057 | ₩28,591 | ₩26,454 | ₩26,656 | -4.99% | 193.2만 |
|---|
| 2026.01.30 | ₩28,551 | ₩28,878 | ₩27,730 | ₩28,271 | -0.98% | 114.1만 |
|---|
| 2026.01.29 | ₩29,565 | ₩29,705 | ₩27,684 | ₩28,271 | -4.38% | 329.1만 |
|---|
| 2026.01.28 | ₩28,124 | ₩31,353 | ₩27,697 | ₩29,898 | +6.31% | 321.4만 |
|---|
| 2026.01.27 | ₩28,497 | ₩28,497 | ₩27,504 | ₩28,151 | -1.22% | 146.6만 |
|---|
| 2026.01.26 | ₩27,617 | ₩28,591 | ₩27,017 | ₩28,497 | +3.19% | 114.2만 |
|---|
| 2026.01.23 | ₩28,017 | ₩28,271 | ₩27,263 | ₩27,550 | -1.67% | 157.8만 |
|---|
| 2026.01.22 | ₩26,443 | ₩28,424 | ₩26,203 | ₩28,257 | +6.86% | 300.9만 |
|---|
| 2026.01.21 | ₩26,456 | ₩26,843 | ₩25,949 | ₩26,176 | -1.06% | 160.4만 |
|---|
| 2026.01.20 | ₩26,043 | ₩26,723 | ₩25,829 | ₩26,323 | +1.08% | 126.5만 |
|---|
| 2026.01.16 | ₩27,604 | ₩27,784 | ₩26,349 | ₩26,523 | -3.91% | 170.2만 |
|---|
| 2026.01.15 | ₩28,684 | ₩29,024 | ₩27,430 | ₩27,604 | -3.77% | 123.8만 |
|---|
| 2026.01.14 | ₩28,738 | ₩28,991 | ₩28,191 | ₩28,791 | +0.19% | 144.8만 |
|---|
| 2026.01.13 | ₩29,285 | ₩29,531 | ₩28,751 | ₩29,084 | -0.68% | 79.9만 |
|---|
| 2026.01.12 | ₩29,258 | ₩29,631 | ₩28,604 | ₩29,298 | +0.14% | 94.3만 |
|---|
| 2026.01.09 | ₩29,818 | ₩29,818 | ₩28,231 | ₩29,591 | -0.76% | 134.9만 |
|---|
| 2026.01.08 | ₩30,859 | ₩31,019 | ₩29,418 | ₩29,591 | -4.11% | 216.8만 |
|---|
| 2026.01.07 | ₩30,886 | ₩31,960 | ₩30,725 | ₩31,353 | +1.51% | 73.4만 |
|---|
| 2026.01.06 | ₩31,686 | ₩32,640 | ₩30,792 | ₩30,806 | -2.78% | 156.2만 |
|---|
| 2026.01.05 | ₩30,138 | ₩31,873 | ₩29,916 | ₩31,579 | +4.78% | 132.6만 |
|---|
| 2026.01.02 | ₩30,832 | ₩30,926 | ₩29,645 | ₩30,259 | -1.86% | 109.1만 |
|---|
| 2025.12.31 | ₩30,926 | ₩31,086 | ₩30,479 | ₩30,779 | -0.47% | 82만 |
|---|
| 2025.12.30 | ₩30,539 | ₩31,339 | ₩30,539 | ₩30,966 | +1.40% | 85.4만 |
|---|
| 2025.12.29 | ₩30,138 | ₩31,219 | ₩30,138 | ₩31,219 | +3.59% | 60.6만 |
|---|
| 2025.12.26 | ₩30,712 | ₩30,966 | ₩30,499 | ₩30,872 | +0.52% | 69.1만 |
|---|
| 2025.12.24 | ₩30,859 | ₩30,866 | ₩30,472 | ₩30,699 | -0.52% | 29.5만 |
|---|
| 2025.12.23 | ₩30,645 | ₩30,966 | ₩30,439 | ₩30,792 | +0.48% | 86.3만 |
|---|
| 2025.12.22 | ₩30,339 | ₩31,366 | ₩30,339 | ₩31,086 | +2.46% | 102.8만 |
|---|
| 2025.12.19 | ₩29,845 | ₩30,339 | ₩29,631 | ₩30,325 | +1.61% | 117.7만 |
|---|
| 2025.12.18 | ₩30,058 | ₩30,285 | ₩29,792 | ₩29,938 | -0.40% | 100.4만 |
|---|
| 2025.12.17 | ₩29,445 | ₩30,218 | ₩29,084 | ₩29,778 | +1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩28,898 | ₩29,865 | ₩28,898 | ₩29,551 | +2.26% | 91만 |
|---|
| 2025.12.15 | ₩30,125 | ₩30,225 | ₩28,898 | ₩29,058 | -3.54% | 127.9만 |
|---|
| 2025.12.12 | ₩30,032 | ₩30,205 | ₩29,471 | ₩29,738 | -0.98% | 67.8만 |
|---|
| 2025.12.11 | ₩29,885 | ₩30,685 | ₩29,605 | ₩30,005 | +0.40% | 109.4만 |
|---|
| 2025.12.10 | ₩29,351 | ₩30,085 | ₩29,044 | ₩29,511 | +0.55% | 194.3만 |
|---|
| 2025.12.09 | ₩28,417 | ₩31,219 | ₩28,364 | ₩29,551 | +3.99% | 195.2만 |
|---|
| 2025.12.08 | ₩28,924 | ₩29,298 | ₩28,057 | ₩28,484 | -1.52% | 127만 |
|---|
| 2025.12.05 | ₩28,377 | ₩28,924 | ₩28,040 | ₩28,738 | +1.27% | 118.7만 |
|---|
| 2025.12.04 | ₩27,724 | ₩28,521 | ₩27,624 | ₩28,377 | +2.36% | 133.6만 |
|---|
| 2025.12.03 | ₩26,910 | ₩28,231 | ₩26,611 | ₩28,217 | +4.86% | 174.9만 |
|---|
| 2025.12.02 | ₩27,777 | ₩28,004 | ₩26,389 | ₩27,017 | -2.74% | 224.9만 |
|---|
| 2025.12.01 | ₩28,057 | ₩28,217 | ₩27,497 | ₩27,737 | -1.14% | 134.9만 |
|---|
| 2025.11.28 | ₩28,137 | ₩28,484 | ₩27,884 | ₩28,444 | +1.09% | 60.7만 |
|---|
| 2025.11.26 | ₩28,831 | ₩29,003 | ₩27,944 | ₩27,990 | -2.92% | 133만 |
|---|
| 2025.11.25 | ₩28,537 | ₩29,165 | ₩28,471 | ₩28,764 | +0.79% | 147.3만 |
|---|
| 2025.11.24 | ₩28,604 | ₩28,658 | ₩28,244 | ₩28,564 | -0.14% | 116.3만 |
|---|
| 2025.11.21 | ₩27,844 | ₩28,871 | ₩27,697 | ₩28,698 | +3.07% | 123.1만 |
|---|
| 2025.11.20 | ₩27,990 | ₩28,964 | ₩27,750 | ₩27,817 | -0.62% | 99.9만 |
|---|
| 2025.11.19 | ₩27,777 | ₩28,030 | ₩27,443 | ₩27,870 | +0.34% | 136.8만 |
|---|
| 2025.11.18 | ₩27,110 | ₩27,830 | ₩26,876 | ₩27,670 | +2.07% | 144.8만 |
|---|
| 2025.11.17 | ₩26,870 | ₩27,857 | ₩26,483 | ₩27,217 | +1.29% | 180.8만 |
|---|
| 2025.11.14 | ₩26,176 | ₩29,217 | ₩26,029 | ₩27,323 | +4.38% | 333.1만 |
|---|
| 2025.11.13 | ₩27,417 | ₩27,804 | ₩26,336 | ₩26,776 | -2.34% | 120만 |
|---|
| 2025.11.12 | ₩27,310 | ₩27,937 | ₩27,170 | ₩27,577 | +0.98% | 160.1만 |
|---|
| 2025.11.11 | ₩26,269 | ₩27,150 | ₩26,169 | ₩27,097 | +3.15% | 206.7만 |
|---|
| 2025.11.10 | ₩26,069 | ₩26,523 | ₩25,549 | ₩26,269 | +0.77% | 190만 |
|---|
| 2025.11.07 | ₩25,189 | ₩26,289 | ₩24,963 | ₩25,949 | +3.02% | 193.4만 |
|---|
| 2025.11.06 | ₩25,336 | ₩25,976 | ₩25,309 | ₩25,456 | +0.47% | 149만 |
|---|
| 2025.11.05 | ₩25,976 | ₩26,176 | ₩25,135 | ₩25,469 | -1.95% | 169.5만 |
|---|
| 2025.11.04 | ₩26,456 | ₩26,576 | ₩25,829 | ₩26,029 | -1.61% | 153.2만 |
|---|
| 2025.11.03 | ₩27,403 | ₩27,854 | ₩26,430 | ₩26,950 | -1.66% | 302.9만 |
|---|
| 2025.10.31 | ₩27,177 | ₩28,671 | ₩25,722 | ₩27,070 | -0.39% | 704.5만 |
|---|
| 2025.10.30 | ₩29,752 | ₩30,685 | ₩29,338 | ₩29,338 | -1.39% | 110.8만 |
|---|
| 2025.10.29 | ₩30,979 | ₩31,206 | ₩29,732 | ₩30,138 | -2.71% | 102.4만 |
|---|
| 2025.10.28 | ₩31,846 | ₩32,180 | ₩31,139 | ₩31,206 | -2.01% | 89.1만 |
|---|
| 2025.10.27 | ₩31,913 | ₩32,130 | ₩31,413 | ₩31,659 | -0.79% | 113.7만 |
|---|
| 2025.10.24 | ₩31,579 | ₩32,133 | ₩31,406 | ₩31,766 | +0.59% | 53.2만 |
|---|
| 2025.10.23 | ₩31,219 | ₩31,353 | ₩30,725 | ₩31,179 | -0.13% | 90.5만 |
|---|
| 2025.10.22 | ₩31,433 | ₩31,633 | ₩30,685 | ₩31,019 | -1.32% | 55.5만 |
|---|
| 2025.10.21 | ₩30,806 | ₩32,060 | ₩30,765 | ₩31,726 | +2.99% | 90.5만 |
|---|
| 2025.10.20 | ₩29,992 | ₩31,039 | ₩29,992 | ₩30,952 | +3.20% | 62.7만 |
|---|
| 2025.10.17 | ₩29,952 | ₩30,178 | ₩29,258 | ₩29,578 | -1.25% | 86.1만 |
|---|
| 2025.10.16 | ₩30,765 | ₩31,059 | ₩29,912 | ₩29,925 | -2.73% | 99.9만 |
|---|
| 2025.10.15 | ₩31,686 | ₩32,006 | ₩30,272 | ₩30,846 | -2.65% | 112.2만 |
|---|
| 2025.10.14 | ₩30,539 | ₩31,132 | ₩30,245 | ₩31,072 | +1.75% | 75.3만 |
|---|
| 2025.10.13 | ₩32,006 | ₩32,006 | ₩30,832 | ₩30,872 | -3.54% | 51.4만 |
|---|
| 2025.10.10 | ₩31,659 | ₩32,100 | ₩30,820 | ₩31,393 | -0.84% | 83.9만 |
|---|