시장 데이터를 불러오는 중
전체 종목
앨럿 과거 주가
Allot Ltd. - Ordinary Shares · ALLT · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allot Ltd. - Ordinary Shares · ALLT · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,969 | ₩11,277 | ₩10,955 | ₩11,250 | +2.57% | 21.3만 |
| 2026.10.08 | ₩10,794 | ₩10,915 | ₩10,687 | ₩10,834 | +0.37% | 27.7만 |
| 2026.10.07 | ₩11,170 | ₩11,237 | ₩10,781 | ₩10,902 | -2.40% | 22.3만 |
| 2026.10.06 | ₩11,371 | ₩11,599 | ₩11,103 | ₩11,183 | -1.65% | 21.4만 |
| 2026.10.05 | ₩11,250 | ₩11,371 | ₩11,129 | ₩11,277 | +0.24% | 25만 |
| 2026.10.02 | ₩11,465 | ₩11,639 | ₩11,290 | ₩11,304 | -1.40% | 18.1만 |
| 2026.10.01 | ₩11,451 | ₩11,451 | ₩11,103 | ₩11,264 | -1.64% | 22.8만 |
| 2026.09.30 | ₩11,304 | ₩11,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,317 |
| +0.12% |
| 22.8만 |
| 2026.09.29 | ₩11,532 | ₩11,599 | ₩11,183 | ₩11,317 | -1.86% | 21.3만 |
|---|
| 2026.09.28 | ₩11,545 | ₩11,545 | ₩11,183 | ₩11,438 | -0.93% | 17.6만 |
|---|
| 2026.09.25 | ₩11,773 | ₩11,813 | ₩11,492 | ₩11,652 | -1.03% | 36.4만 |
|---|
| 2026.09.24 | ₩11,357 | ₩11,585 | ₩11,331 | ₩11,559 | +1.77% | 20.3만 |
|---|
| 2026.09.23 | ₩11,156 | ₩11,492 | ₩11,143 | ₩11,357 | +1.80% | 43만 |
|---|
| 2026.09.22 | ₩10,875 | ₩11,170 | ₩10,687 | ₩11,143 | +2.47% | 33.3만 |
|---|
| 2026.09.21 | ₩10,902 | ₩10,955 | ₩10,593 | ₩10,794 | -0.98% | 33.8만 |
|---|
| 2026.09.18 | ₩10,794 | ₩10,794 | ₩10,459 | ₩10,727 | -0.62% | 47.8만 |
|---|
| 2026.09.17 | ₩10,754 | ₩11,036 | ₩10,593 | ₩10,848 | +0.87% | 33.9만 |
|---|
| 2026.09.16 | ₩10,660 | ₩10,767 | ₩10,405 | ₩10,513 | -1.38% | 38.1만 |
|---|
| 2026.09.15 | ₩10,767 | ₩10,969 | ₩10,459 | ₩10,834 | +0.62% | 59.5만 |
|---|
| 2026.09.14 | ₩10,660 | ₩11,438 | ₩10,580 | ₩11,237 | +5.41% | 139.7만 |
|---|
| 2026.09.11 | ₩10,084 | ₩10,204 | ₩9,990 | ₩10,084 | 0.00% | 18.4만 |
|---|
| 2026.09.10 | ₩9,976 | ₩10,151 | ₩9,976 | ₩10,017 | +0.40% | 14.2만 |
|---|
| 2026.09.09 | ₩10,258 | ₩10,338 | ₩10,043 | ₩10,084 | -1.70% | 13.8만 |
|---|
| 2026.09.08 | ₩10,231 | ₩10,526 | ₩10,151 | ₩10,338 | +1.05% | 23.5만 |
|---|
| 2026.09.04 | ₩10,151 | ₩10,285 | ₩10,057 | ₩10,244 | +0.92% | 14.4만 |
|---|
| 2026.09.03 | ₩10,204 | ₩10,338 | ₩10,043 | ₩10,151 | -0.53% | 20.4만 |
|---|
| 2026.09.02 | ₩10,124 | ₩10,191 | ₩9,936 | ₩10,003 | -1.19% | 17.8만 |
|---|
| 2026.09.01 | ₩10,191 | ₩10,258 | ₩10,030 | ₩10,137 | -0.53% | 18.8만 |
|---|
| 2026.08.31 | ₩10,392 | ₩10,539 | ₩10,338 | ₩10,352 | -0.39% | 19.5만 |
|---|
| 2026.08.28 | ₩10,647 | ₩10,714 | ₩10,365 | ₩10,446 | -1.89% | 17.3만 |
|---|
| 2026.08.27 | ₩10,379 | ₩10,674 | ₩10,379 | ₩10,633 | +2.45% | 15.3만 |
|---|
| 2026.08.26 | ₩10,057 | ₩10,526 | ₩10,057 | ₩10,258 | +2.00% | 17.4만 |
|---|
| 2026.08.25 | ₩10,124 | ₩10,258 | ₩10,057 | ₩10,218 | +0.93% | 20.1만 |
|---|
| 2026.08.24 | ₩9,909 | ₩10,191 | ₩9,802 | ₩10,124 | +2.17% | 26.8만 |
|---|
| 2026.08.21 | ₩10,151 | ₩10,151 | ₩9,882 | ₩10,030 | -1.19% | 14만 |
|---|
| 2026.08.20 | ₩10,231 | ₩10,298 | ₩9,976 | ₩9,990 | -2.36% | 25만 |
|---|
| 2026.08.19 | ₩10,526 | ₩10,674 | ₩10,218 | ₩10,312 | -2.04% | 28만 |
|---|
| 2026.08.18 | ₩10,298 | ₩10,902 | ₩10,258 | ₩10,553 | +2.47% | 79.7만 |
|---|
| 2026.08.17 | ₩10,285 | ₩10,392 | ₩10,177 | ₩10,298 | +0.13% | 20.9만 |
|---|
| 2026.08.14 | ₩10,593 | ₩10,593 | ₩10,338 | ₩10,499 | -0.89% | 18.7만 |
|---|
| 2026.08.13 | ₩10,472 | ₩10,767 | ₩10,365 | ₩10,633 | +1.54% | 28.7만 |
|---|
| 2026.08.12 | ₩11,183 | ₩11,331 | ₩10,271 | ₩10,325 | -7.67% | 62.2만 |
|---|
| 2026.08.11 | ₩10,164 | ₩10,794 | ₩10,043 | ₩10,754 | +5.80% | 43.3만 |
|---|
| 2026.08.10 | ₩10,486 | ₩10,647 | ₩10,110 | ₩10,124 | -3.45% | 19.1만 |
|---|
| 2026.08.07 | ₩10,392 | ₩10,647 | ₩10,392 | ₩10,486 | +0.90% | 22.1만 |
|---|
| 2026.08.06 | ₩10,432 | ₩10,472 | ₩10,097 | ₩10,204 | -2.19% | 18.1만 |
|---|
| 2026.08.05 | ₩10,995 | ₩11,009 | ₩10,539 | ₩10,553 | -4.02% | 22.5만 |
|---|
| 2026.08.04 | ₩10,633 | ₩11,049 | ₩10,633 | ₩10,982 | +3.28% | 27.5만 |
|---|
| 2026.08.03 | ₩10,204 | ₩10,633 | ₩10,177 | ₩10,580 | +3.68% | 18.5만 |
|---|
| 2026.07.31 | ₩10,097 | ₩10,312 | ₩9,963 | ₩10,204 | +1.06% | 16.3만 |
|---|
| 2026.07.30 | ₩10,017 | ₩10,164 | ₩9,963 | ₩10,070 | +0.54% | 18.8만 |
|---|
| 2026.07.29 | ₩10,084 | ₩10,338 | ₩9,815 | ₩9,923 | -1.60% | 15.5만 |
|---|
| 2026.07.28 | ₩10,164 | ₩10,392 | ₩9,949 | ₩10,231 | +0.66% | 17.3만 |
|---|
| 2026.07.27 | ₩10,312 | ₩10,647 | ₩10,204 | ₩10,231 | -0.78% | 17.1만 |
|---|
| 2026.07.24 | ₩10,700 | ₩10,700 | ₩10,017 | ₩10,258 | -4.14% | 30.9만 |
|---|
| 2026.07.23 | ₩10,352 | ₩10,513 | ₩9,963 | ₩10,017 | -3.24% | 13.1만 |
|---|
| 2026.07.22 | ₩10,794 | ₩10,928 | ₩10,379 | ₩10,392 | -3.73% | 21.4만 |
|---|
| 2026.07.21 | ₩10,969 | ₩11,009 | ₩10,754 | ₩10,834 | -1.22% | 17.4만 |
|---|
| 2026.07.20 | ₩10,875 | ₩11,103 | ₩10,794 | ₩10,902 | +0.25% | 17만 |
|---|
| 2026.07.17 | ₩10,875 | ₩11,237 | ₩10,674 | ₩10,794 | -0.74% | 54.2만 |
|---|
| 2026.07.16 | ₩11,290 | ₩11,438 | ₩11,022 | ₩11,183 | -0.95% | 22.3만 |
|---|
| 2026.07.15 | ₩11,706 | ₩11,934 | ₩11,424 | ₩11,518 | -1.60% | 17.6만 |
|---|
| 2026.07.14 | ₩11,183 | ₩12,135 | ₩11,156 | ₩11,706 | +4.68% | 42만 |
|---|
| 2026.07.13 | ₩11,183 | ₩11,290 | ₩10,915 | ₩11,210 | +0.24% | 36.4만 |
|---|
| 2026.07.10 | ₩11,787 | ₩11,787 | ₩11,237 | ₩11,371 | -3.53% | 23.5만 |
|---|
| 2026.07.09 | ₩11,143 | ₩11,746 | ₩11,116 | ₩11,652 | +4.57% | 32만 |
|---|
| 2026.07.08 | ₩11,089 | ₩11,599 | ₩11,009 | ₩11,451 | +3.26% | 27.9만 |
|---|
| 2026.07.07 | ₩11,424 | ₩11,639 | ₩11,156 | ₩11,304 | -1.06% | 26.9만 |
|---|
| 2026.07.06 | ₩11,277 | ₩11,693 | ₩11,264 | ₩11,505 | +2.02% | 24.3만 |
|---|
| 2026.07.02 | ₩11,639 | ₩11,693 | ₩11,223 | ₩11,304 | -2.88% | 30만 |
|---|
| 2026.07.01 | ₩11,934 | ₩12,202 | ₩11,666 | ₩11,666 | -2.25% | 37.5만 |
|---|
| 2026.06.30 | ₩11,465 | ₩12,216 | ₩11,371 | ₩11,867 | +3.51% | 57만 |
|---|
| 2026.06.29 | ₩10,285 | ₩11,652 | ₩10,285 | ₩11,626 | +13.04% | 87.9만 |
|---|
| 2026.06.26 | ₩9,936 | ₩10,566 | ₩9,842 | ₩10,472 | +5.40% | 38.7만 |
|---|
| 2026.06.25 | ₩9,762 | ₩10,084 | ₩9,695 | ₩9,923 | +1.65% | 28.8만 |
|---|
| 2026.06.24 | ₩9,963 | ₩10,164 | ₩9,695 | ₩9,748 | -2.15% | 24.4만 |
|---|
| 2026.06.23 | ₩9,561 | ₩10,030 | ₩9,547 | ₩9,963 | +4.21% | 83만 |
|---|
| 2026.06.22 | ₩9,400 | ₩9,467 | ₩9,145 | ₩9,400 | 0.00% | 68.5만 |
|---|
| 2026.06.18 | ₩9,614 | ₩9,654 | ₩9,185 | ₩9,628 | +0.14% | 157.1만 |
|---|
| 2026.06.17 | ₩9,413 | ₩9,802 | ₩9,319 | ₩9,494 | +0.85% | 27.5만 |
|---|
| 2026.06.16 | ₩9,882 | ₩10,218 | ₩9,561 | ₩9,587 | -2.99% | 28.6만 |
|---|
| 2026.06.15 | ₩10,017 | ₩10,084 | ₩9,856 | ₩9,896 | -1.20% | 30.8만 |
|---|
| 2026.06.12 | ₩9,762 | ₩10,043 | ₩9,601 | ₩9,882 | +1.24% | 44만 |
|---|
| 2026.06.11 | ₩9,494 | ₩9,722 | ₩9,306 | ₩9,668 | +1.84% | 38.8만 |
|---|
| 2026.06.10 | ₩9,494 | ₩9,762 | ₩9,427 | ₩9,467 | -0.28% | 22.3만 |
|---|
| 2026.06.09 | ₩10,110 | ₩10,110 | ₩9,561 | ₩9,668 | -4.38% | 42.5만 |
|---|
| 2026.06.08 | ₩10,070 | ₩10,110 | ₩9,815 | ₩10,070 | 0.00% | 29.5만 |
|---|
| 2026.06.05 | ₩10,191 | ₩10,298 | ₩9,735 | ₩9,923 | -2.63% | 51.6만 |
|---|
| 2026.06.04 | ₩10,244 | ₩10,472 | ₩10,030 | ₩10,405 | +1.57% | 31.5만 |
|---|
| 2026.06.03 | ₩10,915 | ₩10,915 | ₩10,177 | ₩10,204 | -6.51% | 35.4만 |
|---|
| 2026.06.02 | ₩11,197 | ₩11,264 | ₩10,808 | ₩10,969 | -2.04% | 41.5만 |
|---|
| 2026.06.01 | ₩11,062 | ₩11,733 | ₩11,022 | ₩11,545 | +4.36% | 67.6만 |
|---|
| 2026.05.29 | ₩10,727 | ₩10,969 | ₩10,580 | ₩10,942 | +2.00% | 36.4만 |
|---|
| 2026.05.28 | ₩10,325 | ₩10,727 | ₩10,325 | ₩10,647 | +3.12% | 40.5만 |
|---|
| 2026.05.27 | ₩10,244 | ₩10,459 | ₩10,084 | ₩10,338 | +0.92% | 37.8만 |
|---|
| 2026.05.26 | ₩10,298 | ₩10,352 | ₩10,124 | ₩10,312 | +0.13% | 29.5만 |
|---|
| 2026.05.22 | ₩9,909 | ₩10,472 | ₩9,882 | ₩10,325 | +4.19% | 42.5만 |
|---|
| 2026.05.21 | ₩9,654 | ₩10,003 | ₩9,601 | ₩9,923 | +2.78% | 39.7만 |
|---|
| 2026.05.20 | ₩9,882 | ₩9,882 | ₩9,534 | ₩9,708 | -1.76% | 43.6만 |
|---|
| 2026.05.19 | ₩9,574 | ₩10,057 | ₩9,440 | ₩10,030 | +4.76% | 65.4만 |
|---|
| 2026.05.18 | ₩9,654 | ₩9,842 | ₩9,279 | ₩9,628 | -0.28% | 67.4만 |
|---|
| 2026.05.15 | ₩9,708 | ₩9,762 | ₩9,440 | ₩9,561 | -1.52% | 53.8만 |
|---|
| 2026.05.14 | ₩9,923 | ₩10,177 | ₩9,802 | ₩9,923 | 0.00% | 123.1만 |
|---|
| 2026.05.13 | ₩11,344 | ₩11,398 | ₩9,882 | ₩10,030 | -11.58% | 101.9만 |
|---|
| 2026.05.12 | ₩11,022 | ₩11,559 | ₩10,834 | ₩11,237 | +1.95% | 104.1만 |
|---|
| 2026.05.11 | ₩10,392 | ₩10,875 | ₩10,325 | ₩10,539 | +1.42% | 60.6만 |
|---|
| 2026.05.08 | ₩10,325 | ₩10,499 | ₩10,244 | ₩10,472 | +1.43% | 30.4만 |
|---|
| 2026.05.07 | ₩10,432 | ₩10,580 | ₩10,137 | ₩10,258 | -1.67% | 29.3만 |
|---|
| 2026.05.06 | ₩10,580 | ₩10,580 | ₩10,204 | ₩10,405 | -1.65% | 38만 |
|---|
| 2026.05.05 | ₩10,218 | ₩10,607 | ₩10,218 | ₩10,526 | +3.02% | 24.5만 |
|---|
| 2026.05.04 | ₩10,231 | ₩10,432 | ₩10,043 | ₩10,164 | -0.66% | 21.8만 |
|---|
| 2026.05.01 | ₩9,923 | ₩10,325 | ₩9,896 | ₩10,218 | +2.97% | 20.4만 |
|---|
| 2026.04.30 | ₩9,641 | ₩9,909 | ₩9,587 | ₩9,842 | +2.09% | 19.1만 |
|---|
| 2026.04.29 | ₩9,601 | ₩9,775 | ₩9,494 | ₩9,695 | +0.98% | 26.5만 |
|---|
| 2026.04.28 | ₩9,949 | ₩10,057 | ₩9,534 | ₩9,561 | -3.91% | 19.4만 |
|---|
| 2026.04.27 | ₩9,976 | ₩10,057 | ₩9,909 | ₩10,017 | +0.40% | 23.3만 |
|---|
| 2026.04.24 | ₩9,681 | ₩9,990 | ₩9,480 | ₩9,976 | +3.05% | 39만 |
|---|
| 2026.04.23 | ₩9,882 | ₩9,882 | ₩9,440 | ₩9,561 | -3.26% | 36.6만 |
|---|
| 2026.04.22 | ₩9,842 | ₩9,976 | ₩9,628 | ₩9,882 | +0.41% | 36만 |
|---|
| 2026.04.21 | ₩9,641 | ₩9,775 | ₩9,494 | ₩9,654 | +0.14% | 51.4만 |
|---|
| 2026.04.20 | ₩9,534 | ₩9,762 | ₩9,480 | ₩9,534 | 0.00% | 43.7만 |
|---|
| 2026.04.17 | ₩9,695 | ₩9,896 | ₩9,641 | ₩9,722 | +0.28% | 34.7만 |
|---|
| 2026.04.16 | ₩9,708 | ₩9,815 | ₩9,520 | ₩9,547 | -1.66% | 30.9만 |
|---|
| 2026.04.15 | ₩9,494 | ₩9,681 | ₩9,494 | ₩9,654 | +1.69% | 18.9만 |
|---|
| 2026.04.14 | ₩9,400 | ₩9,601 | ₩9,386 | ₩9,427 | +0.29% | 20.6만 |
|---|
| 2026.04.13 | ₩8,756 | ₩9,319 | ₩8,716 | ₩9,306 | +6.28% | 36.2만 |
|---|
| 2026.04.10 | ₩8,971 | ₩9,011 | ₩8,769 | ₩8,837 | -1.49% | 25.9만 |
|---|
| 2026.04.09 | ₩9,319 | ₩9,319 | ₩8,877 | ₩8,930 | -4.17% | 29.1만 |
|---|
| 2026.04.08 | ₩9,722 | ₩9,815 | ₩9,400 | ₩9,427 | -3.03% | 35.6만 |
|---|
| 2026.04.07 | ₩9,520 | ₩9,547 | ₩9,185 | ₩9,279 | -2.54% | 31.8만 |
|---|
| 2026.04.06 | ₩9,494 | ₩9,695 | ₩9,319 | ₩9,601 | +1.13% | 62.8만 |
|---|
| 2026.04.02 | ₩9,038 | ₩9,547 | ₩8,971 | ₩9,534 | +5.49% | 33.8만 |
|---|
| 2026.04.01 | ₩9,078 | ₩9,467 | ₩9,051 | ₩9,279 | +2.22% | 30.6만 |
|---|
| 2026.03.31 | ₩8,528 | ₩9,024 | ₩8,421 | ₩8,930 | +4.72% | 34.6만 |
|---|
| 2026.03.30 | ₩8,434 | ₩8,582 | ₩8,300 | ₩8,407 | -0.32% | 39.5만 |
|---|
| 2026.03.27 | ₩8,609 | ₩8,609 | ₩8,206 | ₩8,381 | -2.65% | 53.4만 |
|---|
| 2026.03.26 | ₩8,729 | ₩9,011 | ₩8,676 | ₩8,783 | +0.61% | 28.8만 |
|---|
| 2026.03.25 | ₩8,890 | ₩9,078 | ₩8,823 | ₩8,890 | 0.00% | 23.2만 |
|---|
| 2026.03.24 | ₩8,863 | ₩8,957 | ₩8,622 | ₩8,729 | -1.51% | 17.9만 |
|---|
| 2026.03.23 | ₩8,689 | ₩9,145 | ₩8,501 | ₩8,997 | +3.55% | 30.8만 |
|---|
| 2026.03.20 | ₩8,743 | ₩8,837 | ₩8,434 | ₩8,568 | -1.99% | 40.3만 |
|---|
| 2026.03.19 | ₩8,796 | ₩8,957 | ₩8,689 | ₩8,823 | +0.30% | 37.8만 |
|---|
| 2026.03.18 | ₩8,971 | ₩9,212 | ₩8,863 | ₩8,997 | +0.30% | 34.4만 |
|---|
| 2026.03.17 | ₩8,957 | ₩9,145 | ₩8,877 | ₩9,038 | +0.90% | 42.6만 |
|---|
| 2026.03.16 | ₩8,769 | ₩9,132 | ₩8,743 | ₩8,984 | +2.45% | 35.6만 |
|---|
| 2026.03.13 | ₩8,729 | ₩9,024 | ₩8,568 | ₩8,649 | -0.92% | 28.1만 |
|---|
| 2026.03.12 | ₩8,917 | ₩9,105 | ₩8,649 | ₩8,716 | -2.26% | 40만 |
|---|
| 2026.03.11 | ₩9,051 | ₩9,239 | ₩8,957 | ₩9,078 | +0.30% | 32.1만 |
|---|
| 2026.03.10 | ₩9,440 | ₩9,534 | ₩8,917 | ₩9,038 | -4.26% | 87.7만 |
|---|
| 2026.03.09 | ₩8,877 | ₩9,467 | ₩8,863 | ₩9,453 | +6.50% | 66만 |
|---|
| 2026.03.06 | ₩9,212 | ₩9,373 | ₩9,051 | ₩9,118 | -1.02% | 50.7만 |
|---|
| 2026.03.05 | ₩9,212 | ₩9,427 | ₩9,172 | ₩9,333 | +1.31% | 37.2만 |
|---|
| 2026.03.04 | ₩9,225 | ₩9,534 | ₩9,172 | ₩9,306 | +0.87% | 47.8만 |
|---|
| 2026.03.03 | ₩8,917 | ₩9,467 | ₩8,756 | ₩9,279 | +4.06% | 98.9만 |
|---|
| 2026.03.02 | ₩8,515 | ₩9,225 | ₩8,501 | ₩9,158 | +7.56% | 85.9만 |
|---|
| 2026.02.27 | ₩8,783 | ₩8,957 | ₩8,314 | ₩8,501 | -3.21% | 127.8만 |
|---|
| 2026.02.26 | ₩9,145 | ₩9,507 | ₩8,689 | ₩9,051 | -1.03% | 185.3만 |
|---|
| 2026.02.25 | ₩12,806 | ₩12,926 | ₩8,944 | ₩9,266 | -27.64% | 426.7만 |
|---|
| 2026.02.24 | ₩12,604 | ₩13,208 | ₩12,511 | ₩13,154 | +4.36% | 49.8만 |
|---|
| 2026.02.23 | ₩13,436 | ₩13,436 | ₩12,578 | ₩12,631 | -5.99% | 51만 |
|---|
| 2026.02.20 | ₩13,704 | ₩13,999 | ₩13,476 | ₩13,731 | +0.20% | 53.8만 |
|---|
| 2026.02.19 | ₩13,489 | ₩13,798 | ₩13,409 | ₩13,691 | +1.49% | 25.6만 |
|---|
| 2026.02.18 | ₩13,355 | ₩13,717 | ₩13,127 | ₩13,556 | +1.51% | 19.7만 |
|---|
| 2026.02.17 | ₩13,624 | ₩13,798 | ₩13,114 | ₩13,476 | -1.08% | 19.7만 |
|---|
| 2026.02.13 | ₩13,409 | ₩14,039 | ₩13,154 | ₩13,758 | +2.60% | 18.3만 |
|---|
| 2026.02.12 | ₩13,677 | ₩13,919 | ₩13,141 | ₩13,355 | -2.35% | 28만 |
|---|
| 2026.02.11 | ₩13,999 | ₩14,039 | ₩13,489 | ₩13,691 | -2.20% | 20.8만 |
|---|
| 2026.02.10 | ₩13,919 | ₩14,468 | ₩13,771 | ₩13,986 | +0.48% | 42.5만 |
|---|
| 2026.02.09 | ₩13,047 | ₩13,959 | ₩12,913 | ₩13,825 | +5.96% | 24.3만 |
|---|
| 2026.02.06 | ₩12,551 | ₩13,114 | ₩12,350 | ₩13,087 | +4.27% | 21.7만 |
|---|
| 2026.02.05 | ₩12,350 | ₩12,739 | ₩12,216 | ₩12,256 | -0.76% | 49.4만 |
|---|
| 2026.02.04 | ₩13,181 | ₩13,181 | ₩12,336 | ₩12,698 | -3.66% | 42.3만 |
|---|
| 2026.02.03 | ₩13,382 | ₩13,436 | ₩12,484 | ₩13,127 | -1.90% | 57만 |
|---|
| 2026.02.02 | ₩13,315 | ₩13,637 | ₩12,967 | ₩13,275 | -0.30% | 32.9만 |
|---|
| 2026.01.30 | ₩13,489 | ₩13,489 | ₩12,873 | ₩13,181 | -2.29% | 42.9만 |
|---|
| 2026.01.29 | ₩14,321 | ₩14,321 | ₩13,489 | ₩13,650 | -4.68% | 21.3만 |
|---|
| 2026.01.28 | ₩14,146 | ₩14,683 | ₩14,039 | ₩14,388 | +1.71% | 29.8만 |
|---|
| 2026.01.27 | ₩13,945 | ₩14,173 | ₩13,677 | ₩14,146 | +1.44% | 16.9만 |
|---|
| 2026.01.26 | ₩14,093 | ₩14,307 | ₩13,758 | ₩13,892 | -1.43% | 20.7만 |
|---|
| 2026.01.23 | ₩14,227 | ₩14,227 | ₩13,825 | ₩14,093 | -0.94% | 23.9만 |
|---|
| 2026.01.22 | ₩13,972 | ₩14,267 | ₩13,865 | ₩14,227 | +1.82% | 36.6만 |
|---|
| 2026.01.21 | ₩13,878 | ₩14,093 | ₩13,476 | ₩13,838 | -0.29% | 36.5만 |
|---|
| 2026.01.20 | ₩13,543 | ₩14,079 | ₩13,476 | ₩13,825 | +2.08% | 49만 |
|---|
| 2026.01.16 | ₩13,945 | ₩14,066 | ₩13,489 | ₩14,026 | +0.58% | 33만 |
|---|
| 2026.01.15 | ₩14,549 | ₩14,804 | ₩13,771 | ₩13,838 | -4.88% | 48.4만 |
|---|
| 2026.01.14 | ₩14,428 | ₩14,549 | ₩14,053 | ₩14,509 | +0.56% | 43.9만 |
|---|
| 2026.01.13 | ₩15,340 | ₩15,407 | ₩14,254 | ₩14,589 | -4.90% | 38만 |
|---|
| 2026.01.12 | ₩14,830 | ₩15,192 | ₩14,535 | ₩14,884 | +0.36% | 31.1만 |
|---|
| 2026.01.09 | ₩14,710 | ₩14,871 | ₩14,361 | ₩14,535 | -1.19% | 28.9만 |
|---|
| 2026.01.08 | ₩15,219 | ₩15,219 | ₩14,348 | ₩14,562 | -4.32% | 46.8만 |
|---|
| 2026.01.07 | ₩15,367 | ₩15,984 | ₩15,219 | ₩15,420 | +0.35% | 55.5만 |
|---|
| 2026.01.06 | ₩13,999 | ₩15,300 | ₩13,999 | ₩15,286 | +9.20% | 64.7만 |
|---|
| 2026.01.05 | ₩13,168 | ₩14,240 | ₩13,074 | ₩13,851 | +5.19% | 74.5만 |
|---|
| 2026.01.02 | ₩13,409 | ₩13,503 | ₩12,417 | ₩12,953 | -3.40% | 78.4만 |
|---|
| 2025.12.31 | ₩13,060 | ₩13,235 | ₩12,926 | ₩13,181 | +0.92% | 28.7만 |
|---|
| 2025.12.30 | ₩12,792 | ₩13,342 | ₩12,752 | ₩13,060 | +2.10% | 43.6만 |
|---|
| 2025.12.29 | ₩12,242 | ₩12,806 | ₩12,149 | ₩12,792 | +4.49% | 46.9만 |
|---|
| 2025.12.26 | ₩12,604 | ₩12,698 | ₩12,430 | ₩12,430 | -1.38% | 29.3만 |
|---|
| 2025.12.24 | ₩12,430 | ₩12,591 | ₩12,216 | ₩12,537 | +0.86% | 21.2만 |
|---|
| 2025.12.23 | ₩12,497 | ₩12,564 | ₩12,216 | ₩12,430 | -0.54% | 25.6만 |
|---|
| 2025.12.22 | ₩12,028 | ₩12,658 | ₩12,028 | ₩12,645 | +5.13% | 53.7만 |
|---|
| 2025.12.19 | ₩12,041 | ₩12,189 | ₩11,840 | ₩11,961 | -0.67% | 108.1만 |
|---|
| 2025.12.18 | ₩11,974 | ₩12,216 | ₩11,827 | ₩11,880 | -0.78% | 26.7만 |
|---|
| 2025.12.17 | ₩11,974 | ₩12,135 | ₩11,652 | ₩11,679 | -2.46% | 30.5만 |
|---|
| 2025.12.16 | ₩11,907 | ₩12,202 | ₩11,746 | ₩11,961 | +0.45% | 37.8만 |
|---|
| 2025.12.15 | ₩13,369 | ₩13,409 | ₩12,082 | ₩12,082 | -9.63% | 49.1만 |
|---|
| 2025.12.12 | ₩13,758 | ₩13,811 | ₩13,101 | ₩13,221 | -3.90% | 55만 |
|---|
| 2025.12.11 | ₩13,637 | ₩13,744 | ₩13,302 | ₩13,744 | +0.79% | 27.8만 |
|---|
| 2025.12.10 | ₩13,127 | ₩13,878 | ₩12,980 | ₩13,664 | +4.09% | 64.6만 |
|---|
| 2025.12.09 | ₩13,235 | ₩13,530 | ₩13,141 | ₩13,208 | -0.20% | 35.5만 |
|---|
| 2025.12.08 | ₩12,899 | ₩13,436 | ₩12,899 | ₩13,315 | +3.22% | 38.4만 |
|---|
| 2025.12.05 | ₩12,672 | ₩12,873 | ₩12,591 | ₩12,779 | +0.85% | 26.2만 |
|---|
| 2025.12.04 | ₩12,417 | ₩12,672 | ₩12,283 | ₩12,658 | +1.94% | 29.9만 |
|---|
| 2025.12.03 | ₩12,484 | ₩12,591 | ₩12,162 | ₩12,578 | +0.75% | 27.6만 |
|---|
| 2025.12.02 | ₩12,806 | ₩12,806 | ₩12,390 | ₩12,551 | -1.99% | 28만 |
|---|
| 2025.12.01 | ₩12,618 | ₩12,859 | ₩12,457 | ₩12,685 | +0.53% | 54.8만 |
|---|
| 2025.11.28 | ₩12,819 | ₩13,074 | ₩12,752 | ₩12,846 | +0.21% | 17.4만 |
|---|
| 2025.11.26 | ₩13,047 | ₩13,074 | ₩12,470 | ₩12,658 | -2.98% | 34.7만 |
|---|
| 2025.11.25 | ₩13,087 | ₩13,127 | ₩12,765 | ₩12,940 | -1.13% | 30.5만 |
|---|
| 2025.11.24 | ₩12,537 | ₩13,597 | ₩12,497 | ₩13,154 | +4.92% | 56.4만 |
|---|
| 2025.11.21 | ₩12,014 | ₩12,819 | ₩11,773 | ₩12,484 | +3.91% | 81.3만 |
|---|
| 2025.11.20 | ₩13,409 | ₩13,717 | ₩11,532 | ₩11,626 | -13.30% | 134.7만 |
|---|
| 2025.11.19 | ₩11,438 | ₩11,867 | ₩11,357 | ₩11,451 | +0.12% | 57.2만 |
|---|
| 2025.11.18 | ₩11,357 | ₩11,693 | ₩11,197 | ₩11,451 | +0.83% | 52.5만 |
|---|
| 2025.11.17 | ₩11,880 | ₩12,202 | ₩11,545 | ₩11,666 | -1.81% | 47.1만 |
|---|
| 2025.11.14 | ₩11,223 | ₩12,028 | ₩11,089 | ₩11,880 | +5.85% | 45.9만 |
|---|
| 2025.11.13 | ₩11,988 | ₩12,135 | ₩11,505 | ₩11,599 | -3.24% | 52.4만 |
|---|
| 2025.11.12 | ₩12,202 | ₩12,309 | ₩12,041 | ₩12,108 | -0.77% | 33.2만 |
|---|
| 2025.11.11 | ₩11,988 | ₩12,336 | ₩11,921 | ₩12,229 | +2.01% | 27.2만 |
|---|
| 2025.11.10 | ₩12,363 | ₩12,470 | ₩11,867 | ₩12,095 | -2.17% | 29만 |
|---|
| 2025.11.07 | ₩11,532 | ₩12,068 | ₩11,344 | ₩12,055 | +4.53% | 36.2만 |
|---|
| 2025.11.06 | ₩12,323 | ₩12,403 | ₩11,666 | ₩11,746 | -4.68% | 46.6만 |
|---|
| 2025.11.05 | ₩12,175 | ₩12,430 | ₩12,041 | ₩12,403 | +1.87% | 22.1만 |
|---|
| 2025.11.04 | ₩12,216 | ₩12,551 | ₩11,907 | ₩12,014 | -1.65% | 46만 |
|---|
| 2025.11.03 | ₩12,926 | ₩12,953 | ₩12,390 | ₩12,658 | -2.07% | 26.4만 |
|---|
| 2025.10.31 | ₩13,127 | ₩13,194 | ₩12,806 | ₩12,913 | -1.63% | 16.8만 |
|---|
| 2025.10.30 | ₩12,967 | ₩13,248 | ₩12,792 | ₩12,873 | -0.72% | 22.7만 |
|---|
| 2025.10.29 | ₩13,396 | ₩13,530 | ₩12,967 | ₩13,047 | -2.60% | 18.5만 |
|---|
| 2025.10.28 | ₩13,771 | ₩13,771 | ₩13,194 | ₩13,342 | -3.12% | 33.5만 |
|---|
| 2025.10.27 | ₩14,026 | ₩14,334 | ₩13,664 | ₩13,798 | -1.63% | 34.7만 |
|---|
| 2025.10.24 | ₩13,610 | ₩13,999 | ₩13,275 | ₩13,570 | -0.30% | 39.8만 |
|---|
| 2025.10.23 | ₩12,993 | ₩13,624 | ₩12,940 | ₩13,382 | +2.99% | 31.1만 |
|---|
| 2025.10.22 | ₩12,886 | ₩12,926 | ₩12,296 | ₩12,645 | -1.87% | 36.1만 |
|---|
| 2025.10.21 | ₩13,074 | ₩13,235 | ₩12,873 | ₩12,993 | -0.62% | 20.1만 |
|---|
| 2025.10.20 | ₩13,141 | ₩13,262 | ₩12,819 | ₩13,168 | +0.20% | 33.7만 |
|---|
| 2025.10.17 | ₩12,551 | ₩12,846 | ₩12,403 | ₩12,779 | +1.82% | 27.5만 |
|---|
| 2025.10.16 | ₩13,972 | ₩14,079 | ₩12,832 | ₩12,873 | -7.87% | 38.4만 |
|---|
| 2025.10.15 | ₩14,066 | ₩14,361 | ₩13,717 | ₩13,986 | -0.57% | 36.7만 |
|---|
| 2025.10.14 | ₩13,302 | ₩14,012 | ₩13,208 | ₩13,758 | +3.43% | 29.7만 |
|---|
| 2025.10.13 | ₩13,583 | ₩13,691 | ₩12,886 | ₩13,637 | +0.39% | 47.3만 |
|---|
| 2025.10.10 | ₩13,986 | ₩13,986 | ₩13,168 | ₩13,221 | -5.47% | 53.7만 |
|---|