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 | ₩10,928 | ₩11,235 | ₩10,914 | ₩11,208 | +2.57% | 21.3만 |
| 2026.10.08 | ₩10,754 | ₩10,874 | ₩10,647 | ₩10,794 | +0.37% | 27.7만 |
| 2026.10.07 | ₩11,128 | ₩11,195 | ₩10,741 | ₩10,861 | -2.40% | 22.3만 |
| 2026.10.06 | ₩11,329 | ₩11,556 | ₩11,061 | ₩11,142 | -1.65% | 21.4만 |
| 2026.10.05 | ₩11,208 | ₩11,329 | ₩11,088 | ₩11,235 | +0.24% | 25만 |
| 2026.10.02 | ₩11,422 | ₩11,596 | ₩11,248 | ₩11,262 | -1.40% | 18.1만 |
| 2026.10.01 | ₩11,409 | ₩11,409 | ₩11,061 | ₩11,222 | -1.64% | 22.8만 |
| 2026.09.30 | ₩11,262 | ₩11,649 | ₩11,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,275 |
| +0.12% |
| 22.8만 |
| 2026.09.29 | ₩11,489 | ₩11,556 | ₩11,142 | ₩11,275 | -1.86% | 21.3만 |
|---|
| 2026.09.28 | ₩11,502 | ₩11,502 | ₩11,142 | ₩11,395 | -0.93% | 17.6만 |
|---|
| 2026.09.25 | ₩11,729 | ₩11,769 | ₩11,449 | ₩11,609 | -1.03% | 36.4만 |
|---|
| 2026.09.24 | ₩11,315 | ₩11,542 | ₩11,289 | ₩11,516 | +1.77% | 20.3만 |
|---|
| 2026.09.23 | ₩11,115 | ₩11,449 | ₩11,101 | ₩11,315 | +1.80% | 43만 |
|---|
| 2026.09.22 | ₩10,834 | ₩11,128 | ₩10,647 | ₩11,101 | +2.47% | 33.3만 |
|---|
| 2026.09.21 | ₩10,861 | ₩10,914 | ₩10,554 | ₩10,754 | -0.98% | 33.8만 |
|---|
| 2026.09.18 | ₩10,754 | ₩10,754 | ₩10,420 | ₩10,687 | -0.62% | 47.8만 |
|---|
| 2026.09.17 | ₩10,714 | ₩10,995 | ₩10,554 | ₩10,808 | +0.87% | 33.9만 |
|---|
| 2026.09.16 | ₩10,621 | ₩10,727 | ₩10,367 | ₩10,474 | -1.38% | 38.1만 |
|---|
| 2026.09.15 | ₩10,727 | ₩10,928 | ₩10,420 | ₩10,794 | +0.62% | 59.5만 |
|---|
| 2026.09.14 | ₩10,621 | ₩11,395 | ₩10,540 | ₩11,195 | +5.41% | 139.7만 |
|---|
| 2026.09.11 | ₩10,046 | ₩10,166 | ₩9,953 | ₩10,046 | 0.00% | 18.4만 |
|---|
| 2026.09.10 | ₩9,939 | ₩10,113 | ₩9,939 | ₩9,979 | +0.40% | 14.2만 |
|---|
| 2026.09.09 | ₩10,220 | ₩10,300 | ₩10,006 | ₩10,046 | -1.70% | 13.8만 |
|---|
| 2026.09.08 | ₩10,193 | ₩10,487 | ₩10,113 | ₩10,300 | +1.05% | 23.5만 |
|---|
| 2026.09.04 | ₩10,113 | ₩10,247 | ₩10,019 | ₩10,206 | +0.92% | 14.4만 |
|---|
| 2026.09.03 | ₩10,166 | ₩10,300 | ₩10,006 | ₩10,113 | -0.53% | 20.4만 |
|---|
| 2026.09.02 | ₩10,086 | ₩10,153 | ₩9,899 | ₩9,966 | -1.19% | 17.8만 |
|---|
| 2026.09.01 | ₩10,153 | ₩10,220 | ₩9,993 | ₩10,100 | -0.53% | 18.8만 |
|---|
| 2026.08.31 | ₩10,353 | ₩10,500 | ₩10,300 | ₩10,313 | -0.39% | 19.5만 |
|---|
| 2026.08.28 | ₩10,607 | ₩10,674 | ₩10,327 | ₩10,407 | -1.89% | 17.3만 |
|---|
| 2026.08.27 | ₩10,340 | ₩10,634 | ₩10,340 | ₩10,594 | +2.45% | 15.3만 |
|---|
| 2026.08.26 | ₩10,019 | ₩10,487 | ₩10,019 | ₩10,220 | +2.00% | 17.4만 |
|---|
| 2026.08.25 | ₩10,086 | ₩10,220 | ₩10,019 | ₩10,180 | +0.93% | 20.1만 |
|---|
| 2026.08.24 | ₩9,872 | ₩10,153 | ₩9,766 | ₩10,086 | +2.17% | 26.8만 |
|---|
| 2026.08.21 | ₩10,113 | ₩10,113 | ₩9,846 | ₩9,993 | -1.19% | 14만 |
|---|
| 2026.08.20 | ₩10,193 | ₩10,260 | ₩9,939 | ₩9,953 | -2.36% | 25만 |
|---|
| 2026.08.19 | ₩10,487 | ₩10,634 | ₩10,180 | ₩10,273 | -2.04% | 28만 |
|---|
| 2026.08.18 | ₩10,260 | ₩10,861 | ₩10,220 | ₩10,514 | +2.47% | 79.7만 |
|---|
| 2026.08.17 | ₩10,247 | ₩10,353 | ₩10,140 | ₩10,260 | +0.13% | 20.9만 |
|---|
| 2026.08.14 | ₩10,554 | ₩10,554 | ₩10,300 | ₩10,460 | -0.89% | 18.7만 |
|---|
| 2026.08.13 | ₩10,434 | ₩10,727 | ₩10,327 | ₩10,594 | +1.54% | 28.7만 |
|---|
| 2026.08.12 | ₩11,142 | ₩11,289 | ₩10,233 | ₩10,287 | -7.67% | 62.2만 |
|---|
| 2026.08.11 | ₩10,126 | ₩10,754 | ₩10,006 | ₩10,714 | +5.80% | 43.3만 |
|---|
| 2026.08.10 | ₩10,447 | ₩10,607 | ₩10,073 | ₩10,086 | -3.45% | 19.1만 |
|---|
| 2026.08.07 | ₩10,353 | ₩10,607 | ₩10,353 | ₩10,447 | +0.90% | 22.1만 |
|---|
| 2026.08.06 | ₩10,393 | ₩10,434 | ₩10,059 | ₩10,166 | -2.19% | 18.1만 |
|---|
| 2026.08.05 | ₩10,955 | ₩10,968 | ₩10,500 | ₩10,514 | -4.02% | 22.5만 |
|---|
| 2026.08.04 | ₩10,594 | ₩11,008 | ₩10,594 | ₩10,941 | +3.28% | 27.5만 |
|---|
| 2026.08.03 | ₩10,166 | ₩10,594 | ₩10,140 | ₩10,540 | +3.68% | 18.5만 |
|---|
| 2026.07.31 | ₩10,059 | ₩10,273 | ₩9,926 | ₩10,166 | +1.06% | 16.3만 |
|---|
| 2026.07.30 | ₩9,979 | ₩10,126 | ₩9,926 | ₩10,033 | +0.54% | 18.8만 |
|---|
| 2026.07.29 | ₩10,046 | ₩10,300 | ₩9,779 | ₩9,886 | -1.60% | 15.5만 |
|---|
| 2026.07.28 | ₩10,126 | ₩10,353 | ₩9,913 | ₩10,193 | +0.66% | 17.3만 |
|---|
| 2026.07.27 | ₩10,273 | ₩10,607 | ₩10,166 | ₩10,193 | -0.78% | 17.1만 |
|---|
| 2026.07.24 | ₩10,661 | ₩10,661 | ₩9,979 | ₩10,220 | -4.14% | 30.9만 |
|---|
| 2026.07.23 | ₩10,313 | ₩10,474 | ₩9,926 | ₩9,979 | -3.24% | 13.1만 |
|---|
| 2026.07.22 | ₩10,754 | ₩10,888 | ₩10,340 | ₩10,353 | -3.73% | 21.4만 |
|---|
| 2026.07.21 | ₩10,928 | ₩10,968 | ₩10,714 | ₩10,794 | -1.22% | 17.4만 |
|---|
| 2026.07.20 | ₩10,834 | ₩11,061 | ₩10,754 | ₩10,861 | +0.25% | 17만 |
|---|
| 2026.07.17 | ₩10,834 | ₩11,195 | ₩10,634 | ₩10,754 | -0.74% | 54.2만 |
|---|
| 2026.07.16 | ₩11,248 | ₩11,395 | ₩10,981 | ₩11,142 | -0.95% | 22.3만 |
|---|
| 2026.07.15 | ₩11,663 | ₩11,890 | ₩11,382 | ₩11,476 | -1.60% | 17.6만 |
|---|
| 2026.07.14 | ₩11,142 | ₩12,090 | ₩11,115 | ₩11,663 | +4.68% | 42만 |
|---|
| 2026.07.13 | ₩11,142 | ₩11,248 | ₩10,874 | ₩11,168 | +0.24% | 36.4만 |
|---|
| 2026.07.10 | ₩11,743 | ₩11,743 | ₩11,195 | ₩11,329 | -3.53% | 23.5만 |
|---|
| 2026.07.09 | ₩11,101 | ₩11,703 | ₩11,075 | ₩11,609 | +4.57% | 32만 |
|---|
| 2026.07.08 | ₩11,048 | ₩11,556 | ₩10,968 | ₩11,409 | +3.26% | 27.9만 |
|---|
| 2026.07.07 | ₩11,382 | ₩11,596 | ₩11,115 | ₩11,262 | -1.06% | 26.9만 |
|---|
| 2026.07.06 | ₩11,235 | ₩11,649 | ₩11,222 | ₩11,462 | +2.02% | 24.3만 |
|---|
| 2026.07.02 | ₩11,596 | ₩11,649 | ₩11,182 | ₩11,262 | -2.88% | 30만 |
|---|
| 2026.07.01 | ₩11,890 | ₩12,157 | ₩11,623 | ₩11,623 | -2.25% | 37.5만 |
|---|
| 2026.06.30 | ₩11,422 | ₩12,170 | ₩11,329 | ₩11,823 | +3.51% | 57만 |
|---|
| 2026.06.29 | ₩10,247 | ₩11,609 | ₩10,247 | ₩11,582 | +13.04% | 87.9만 |
|---|
| 2026.06.26 | ₩9,899 | ₩10,527 | ₩9,806 | ₩10,434 | +5.40% | 38.7만 |
|---|
| 2026.06.25 | ₩9,725 | ₩10,046 | ₩9,659 | ₩9,886 | +1.65% | 28.8만 |
|---|
| 2026.06.24 | ₩9,926 | ₩10,126 | ₩9,659 | ₩9,712 | -2.15% | 24.4만 |
|---|
| 2026.06.23 | ₩9,525 | ₩9,993 | ₩9,512 | ₩9,926 | +4.21% | 83만 |
|---|
| 2026.06.22 | ₩9,365 | ₩9,432 | ₩9,111 | ₩9,365 | 0.00% | 68.5만 |
|---|
| 2026.06.18 | ₩9,579 | ₩9,619 | ₩9,151 | ₩9,592 | +0.14% | 157.1만 |
|---|
| 2026.06.17 | ₩9,378 | ₩9,766 | ₩9,285 | ₩9,458 | +0.85% | 27.5만 |
|---|
| 2026.06.16 | ₩9,846 | ₩10,180 | ₩9,525 | ₩9,552 | -2.99% | 28.6만 |
|---|
| 2026.06.15 | ₩9,979 | ₩10,046 | ₩9,819 | ₩9,859 | -1.20% | 30.8만 |
|---|
| 2026.06.12 | ₩9,725 | ₩10,006 | ₩9,565 | ₩9,846 | +1.24% | 44만 |
|---|
| 2026.06.11 | ₩9,458 | ₩9,685 | ₩9,271 | ₩9,632 | +1.84% | 38.8만 |
|---|
| 2026.06.10 | ₩9,458 | ₩9,725 | ₩9,392 | ₩9,432 | -0.28% | 22.3만 |
|---|
| 2026.06.09 | ₩10,073 | ₩10,073 | ₩9,525 | ₩9,632 | -4.38% | 42.5만 |
|---|
| 2026.06.08 | ₩10,033 | ₩10,073 | ₩9,779 | ₩10,033 | 0.00% | 29.5만 |
|---|
| 2026.06.05 | ₩10,153 | ₩10,260 | ₩9,699 | ₩9,886 | -2.63% | 51.6만 |
|---|
| 2026.06.04 | ₩10,206 | ₩10,434 | ₩9,993 | ₩10,367 | +1.57% | 31.5만 |
|---|
| 2026.06.03 | ₩10,874 | ₩10,874 | ₩10,140 | ₩10,166 | -6.51% | 35.4만 |
|---|
| 2026.06.02 | ₩11,155 | ₩11,222 | ₩10,768 | ₩10,928 | -2.04% | 41.5만 |
|---|
| 2026.06.01 | ₩11,021 | ₩11,689 | ₩10,981 | ₩11,502 | +4.36% | 67.6만 |
|---|
| 2026.05.29 | ₩10,687 | ₩10,928 | ₩10,540 | ₩10,901 | +2.00% | 36.4만 |
|---|
| 2026.05.28 | ₩10,287 | ₩10,687 | ₩10,287 | ₩10,607 | +3.12% | 40.5만 |
|---|
| 2026.05.27 | ₩10,206 | ₩10,420 | ₩10,046 | ₩10,300 | +0.92% | 37.8만 |
|---|
| 2026.05.26 | ₩10,260 | ₩10,313 | ₩10,086 | ₩10,273 | +0.13% | 29.5만 |
|---|
| 2026.05.22 | ₩9,872 | ₩10,434 | ₩9,846 | ₩10,287 | +4.19% | 42.5만 |
|---|
| 2026.05.21 | ₩9,619 | ₩9,966 | ₩9,565 | ₩9,886 | +2.78% | 39.7만 |
|---|
| 2026.05.20 | ₩9,846 | ₩9,846 | ₩9,498 | ₩9,672 | -1.76% | 43.6만 |
|---|
| 2026.05.19 | ₩9,538 | ₩10,019 | ₩9,405 | ₩9,993 | +4.76% | 65.4만 |
|---|
| 2026.05.18 | ₩9,619 | ₩9,806 | ₩9,245 | ₩9,592 | -0.28% | 67.4만 |
|---|
| 2026.05.15 | ₩9,672 | ₩9,725 | ₩9,405 | ₩9,525 | -1.52% | 53.8만 |
|---|
| 2026.05.14 | ₩9,886 | ₩10,140 | ₩9,766 | ₩9,886 | 0.00% | 123.1만 |
|---|
| 2026.05.13 | ₩11,302 | ₩11,355 | ₩9,846 | ₩9,993 | -11.58% | 101.9만 |
|---|
| 2026.05.12 | ₩10,981 | ₩11,516 | ₩10,794 | ₩11,195 | +1.95% | 104.1만 |
|---|
| 2026.05.11 | ₩10,353 | ₩10,834 | ₩10,287 | ₩10,500 | +1.42% | 60.6만 |
|---|
| 2026.05.08 | ₩10,287 | ₩10,460 | ₩10,206 | ₩10,434 | +1.43% | 30.4만 |
|---|
| 2026.05.07 | ₩10,393 | ₩10,540 | ₩10,100 | ₩10,220 | -1.67% | 29.3만 |
|---|
| 2026.05.06 | ₩10,540 | ₩10,540 | ₩10,166 | ₩10,367 | -1.65% | 38만 |
|---|
| 2026.05.05 | ₩10,180 | ₩10,567 | ₩10,180 | ₩10,487 | +3.02% | 24.5만 |
|---|
| 2026.05.04 | ₩10,193 | ₩10,393 | ₩10,006 | ₩10,126 | -0.66% | 21.8만 |
|---|
| 2026.05.01 | ₩9,886 | ₩10,287 | ₩9,859 | ₩10,180 | +2.97% | 20.4만 |
|---|
| 2026.04.30 | ₩9,605 | ₩9,872 | ₩9,552 | ₩9,806 | +2.09% | 19.1만 |
|---|
| 2026.04.29 | ₩9,565 | ₩9,739 | ₩9,458 | ₩9,659 | +0.98% | 26.5만 |
|---|
| 2026.04.28 | ₩9,913 | ₩10,019 | ₩9,498 | ₩9,525 | -3.91% | 19.4만 |
|---|
| 2026.04.27 | ₩9,939 | ₩10,019 | ₩9,872 | ₩9,979 | +0.40% | 23.3만 |
|---|
| 2026.04.24 | ₩9,645 | ₩9,953 | ₩9,445 | ₩9,939 | +3.05% | 39만 |
|---|
| 2026.04.23 | ₩9,846 | ₩9,846 | ₩9,405 | ₩9,525 | -3.26% | 36.6만 |
|---|
| 2026.04.22 | ₩9,806 | ₩9,939 | ₩9,592 | ₩9,846 | +0.41% | 36만 |
|---|
| 2026.04.21 | ₩9,605 | ₩9,739 | ₩9,458 | ₩9,619 | +0.14% | 51.4만 |
|---|
| 2026.04.20 | ₩9,498 | ₩9,725 | ₩9,445 | ₩9,498 | 0.00% | 43.7만 |
|---|
| 2026.04.17 | ₩9,659 | ₩9,859 | ₩9,605 | ₩9,685 | +0.28% | 34.7만 |
|---|
| 2026.04.16 | ₩9,672 | ₩9,779 | ₩9,485 | ₩9,512 | -1.66% | 30.9만 |
|---|
| 2026.04.15 | ₩9,458 | ₩9,645 | ₩9,458 | ₩9,619 | +1.69% | 18.9만 |
|---|
| 2026.04.14 | ₩9,365 | ₩9,565 | ₩9,351 | ₩9,392 | +0.29% | 20.6만 |
|---|
| 2026.04.13 | ₩8,724 | ₩9,285 | ₩8,683 | ₩9,271 | +6.28% | 36.2만 |
|---|
| 2026.04.10 | ₩8,937 | ₩8,977 | ₩8,737 | ₩8,804 | -1.49% | 25.9만 |
|---|
| 2026.04.09 | ₩9,285 | ₩9,285 | ₩8,844 | ₩8,897 | -4.17% | 29.1만 |
|---|
| 2026.04.08 | ₩9,685 | ₩9,779 | ₩9,365 | ₩9,392 | -3.03% | 35.6만 |
|---|
| 2026.04.07 | ₩9,485 | ₩9,512 | ₩9,151 | ₩9,245 | -2.54% | 31.8만 |
|---|
| 2026.04.06 | ₩9,458 | ₩9,659 | ₩9,285 | ₩9,565 | +1.13% | 62.8만 |
|---|
| 2026.04.02 | ₩9,004 | ₩9,512 | ₩8,937 | ₩9,498 | +5.49% | 33.8만 |
|---|
| 2026.04.01 | ₩9,044 | ₩9,432 | ₩9,017 | ₩9,245 | +2.22% | 30.6만 |
|---|
| 2026.03.31 | ₩8,496 | ₩8,991 | ₩8,390 | ₩8,897 | +4.72% | 34.6만 |
|---|
| 2026.03.30 | ₩8,403 | ₩8,550 | ₩8,269 | ₩8,376 | -0.32% | 39.5만 |
|---|
| 2026.03.27 | ₩8,577 | ₩8,577 | ₩8,176 | ₩8,350 | -2.65% | 53.4만 |
|---|
| 2026.03.26 | ₩8,697 | ₩8,977 | ₩8,643 | ₩8,750 | +0.61% | 28.8만 |
|---|
| 2026.03.25 | ₩8,857 | ₩9,044 | ₩8,790 | ₩8,857 | 0.00% | 23.2만 |
|---|
| 2026.03.24 | ₩8,830 | ₩8,924 | ₩8,590 | ₩8,697 | -1.51% | 17.9만 |
|---|
| 2026.03.23 | ₩8,657 | ₩9,111 | ₩8,470 | ₩8,964 | +3.55% | 30.8만 |
|---|
| 2026.03.20 | ₩8,710 | ₩8,804 | ₩8,403 | ₩8,537 | -1.99% | 40.3만 |
|---|
| 2026.03.19 | ₩8,764 | ₩8,924 | ₩8,657 | ₩8,790 | +0.30% | 37.8만 |
|---|
| 2026.03.18 | ₩8,937 | ₩9,178 | ₩8,830 | ₩8,964 | +0.30% | 34.4만 |
|---|
| 2026.03.17 | ₩8,924 | ₩9,111 | ₩8,844 | ₩9,004 | +0.90% | 42.6만 |
|---|
| 2026.03.16 | ₩8,737 | ₩9,098 | ₩8,710 | ₩8,951 | +2.45% | 35.6만 |
|---|
| 2026.03.13 | ₩8,697 | ₩8,991 | ₩8,537 | ₩8,617 | -0.92% | 28.1만 |
|---|
| 2026.03.12 | ₩8,884 | ₩9,071 | ₩8,617 | ₩8,683 | -2.26% | 40만 |
|---|
| 2026.03.11 | ₩9,017 | ₩9,204 | ₩8,924 | ₩9,044 | +0.30% | 32.1만 |
|---|
| 2026.03.10 | ₩9,405 | ₩9,498 | ₩8,884 | ₩9,004 | -4.26% | 87.7만 |
|---|
| 2026.03.09 | ₩8,844 | ₩9,432 | ₩8,830 | ₩9,418 | +6.50% | 66만 |
|---|
| 2026.03.06 | ₩9,178 | ₩9,338 | ₩9,017 | ₩9,084 | -1.02% | 50.7만 |
|---|
| 2026.03.05 | ₩9,178 | ₩9,392 | ₩9,138 | ₩9,298 | +1.31% | 37.2만 |
|---|
| 2026.03.04 | ₩9,191 | ₩9,498 | ₩9,138 | ₩9,271 | +0.87% | 47.8만 |
|---|
| 2026.03.03 | ₩8,884 | ₩9,432 | ₩8,724 | ₩9,245 | +4.06% | 98.9만 |
|---|
| 2026.03.02 | ₩8,483 | ₩9,191 | ₩8,470 | ₩9,124 | +7.56% | 85.9만 |
|---|
| 2026.02.27 | ₩8,750 | ₩8,924 | ₩8,283 | ₩8,470 | -3.21% | 127.8만 |
|---|
| 2026.02.26 | ₩9,111 | ₩9,472 | ₩8,657 | ₩9,017 | -1.03% | 185.3만 |
|---|
| 2026.02.25 | ₩12,758 | ₩12,878 | ₩8,911 | ₩9,231 | -27.64% | 426.7만 |
|---|
| 2026.02.24 | ₩12,558 | ₩13,159 | ₩12,464 | ₩13,105 | +4.36% | 49.8만 |
|---|
| 2026.02.23 | ₩13,386 | ₩13,386 | ₩12,531 | ₩12,584 | -5.99% | 51만 |
|---|
| 2026.02.20 | ₩13,653 | ₩13,947 | ₩13,426 | ₩13,680 | +0.20% | 53.8만 |
|---|
| 2026.02.19 | ₩13,439 | ₩13,747 | ₩13,359 | ₩13,640 | +1.49% | 25.6만 |
|---|
| 2026.02.18 | ₩13,306 | ₩13,666 | ₩13,079 | ₩13,506 | +1.51% | 19.7만 |
|---|
| 2026.02.17 | ₩13,573 | ₩13,747 | ₩13,065 | ₩13,426 | -1.08% | 19.7만 |
|---|
| 2026.02.13 | ₩13,359 | ₩13,987 | ₩13,105 | ₩13,707 | +2.60% | 18.3만 |
|---|
| 2026.02.12 | ₩13,626 | ₩13,867 | ₩13,092 | ₩13,306 | -2.35% | 28만 |
|---|
| 2026.02.11 | ₩13,947 | ₩13,987 | ₩13,439 | ₩13,640 | -2.20% | 20.8만 |
|---|
| 2026.02.10 | ₩13,867 | ₩14,415 | ₩13,720 | ₩13,934 | +0.48% | 42.5만 |
|---|
| 2026.02.09 | ₩12,999 | ₩13,907 | ₩12,865 | ₩13,773 | +5.96% | 24.3만 |
|---|
| 2026.02.06 | ₩12,504 | ₩13,065 | ₩12,304 | ₩13,039 | +4.27% | 21.7만 |
|---|
| 2026.02.05 | ₩12,304 | ₩12,691 | ₩12,170 | ₩12,210 | -0.76% | 49.4만 |
|---|
| 2026.02.04 | ₩13,132 | ₩13,132 | ₩12,290 | ₩12,651 | -3.66% | 42.3만 |
|---|
| 2026.02.03 | ₩13,332 | ₩13,386 | ₩12,437 | ₩13,079 | -1.90% | 57만 |
|---|
| 2026.02.02 | ₩13,266 | ₩13,586 | ₩12,918 | ₩13,226 | -0.30% | 32.9만 |
|---|
| 2026.01.30 | ₩13,439 | ₩13,439 | ₩12,825 | ₩13,132 | -2.29% | 42.9만 |
|---|
| 2026.01.29 | ₩14,268 | ₩14,268 | ₩13,439 | ₩13,600 | -4.68% | 21.3만 |
|---|
| 2026.01.28 | ₩14,094 | ₩14,628 | ₩13,987 | ₩14,334 | +1.71% | 29.8만 |
|---|
| 2026.01.27 | ₩13,894 | ₩14,121 | ₩13,626 | ₩14,094 | +1.44% | 16.9만 |
|---|
| 2026.01.26 | ₩14,041 | ₩14,254 | ₩13,707 | ₩13,840 | -1.43% | 20.7만 |
|---|
| 2026.01.23 | ₩14,174 | ₩14,174 | ₩13,773 | ₩14,041 | -0.94% | 23.9만 |
|---|
| 2026.01.22 | ₩13,920 | ₩14,214 | ₩13,813 | ₩14,174 | +1.82% | 36.6만 |
|---|
| 2026.01.21 | ₩13,827 | ₩14,041 | ₩13,426 | ₩13,787 | -0.29% | 36.5만 |
|---|
| 2026.01.20 | ₩13,493 | ₩14,027 | ₩13,426 | ₩13,773 | +2.08% | 49만 |
|---|
| 2026.01.16 | ₩13,894 | ₩14,014 | ₩13,439 | ₩13,974 | +0.58% | 33만 |
|---|
| 2026.01.15 | ₩14,495 | ₩14,749 | ₩13,720 | ₩13,787 | -4.88% | 48.4만 |
|---|
| 2026.01.14 | ₩14,374 | ₩14,495 | ₩14,000 | ₩14,455 | +0.56% | 43.9만 |
|---|
| 2026.01.13 | ₩15,283 | ₩15,350 | ₩14,201 | ₩14,535 | -4.90% | 38만 |
|---|
| 2026.01.12 | ₩14,775 | ₩15,136 | ₩14,481 | ₩14,829 | +0.36% | 31.1만 |
|---|
| 2026.01.09 | ₩14,655 | ₩14,815 | ₩14,308 | ₩14,481 | -1.19% | 28.9만 |
|---|
| 2026.01.08 | ₩15,163 | ₩15,163 | ₩14,294 | ₩14,508 | -4.32% | 46.8만 |
|---|
| 2026.01.07 | ₩15,310 | ₩15,924 | ₩15,163 | ₩15,363 | +0.35% | 55.5만 |
|---|
| 2026.01.06 | ₩13,947 | ₩15,243 | ₩13,947 | ₩15,229 | +9.20% | 64.7만 |
|---|
| 2026.01.05 | ₩13,119 | ₩14,187 | ₩13,025 | ₩13,800 | +5.19% | 74.5만 |
|---|
| 2026.01.02 | ₩13,359 | ₩13,453 | ₩12,371 | ₩12,905 | -3.40% | 78.4만 |
|---|
| 2025.12.31 | ₩13,012 | ₩13,186 | ₩12,878 | ₩13,132 | +0.92% | 28.7만 |
|---|
| 2025.12.30 | ₩12,745 | ₩13,292 | ₩12,705 | ₩13,012 | +2.10% | 43.6만 |
|---|
| 2025.12.29 | ₩12,197 | ₩12,758 | ₩12,103 | ₩12,745 | +4.49% | 46.9만 |
|---|
| 2025.12.26 | ₩12,558 | ₩12,651 | ₩12,384 | ₩12,384 | -1.38% | 29.3만 |
|---|
| 2025.12.24 | ₩12,384 | ₩12,544 | ₩12,170 | ₩12,491 | +0.86% | 21.2만 |
|---|
| 2025.12.23 | ₩12,451 | ₩12,518 | ₩12,170 | ₩12,384 | -0.54% | 25.6만 |
|---|
| 2025.12.22 | ₩11,983 | ₩12,611 | ₩11,983 | ₩12,598 | +5.13% | 53.7만 |
|---|
| 2025.12.19 | ₩11,997 | ₩12,144 | ₩11,796 | ₩11,916 | -0.67% | 108.1만 |
|---|
| 2025.12.18 | ₩11,930 | ₩12,170 | ₩11,783 | ₩11,836 | -0.78% | 26.7만 |
|---|
| 2025.12.17 | ₩11,930 | ₩12,090 | ₩11,609 | ₩11,636 | -2.46% | 30.5만 |
|---|
| 2025.12.16 | ₩11,863 | ₩12,157 | ₩11,703 | ₩11,916 | +0.45% | 37.8만 |
|---|
| 2025.12.15 | ₩13,319 | ₩13,359 | ₩12,037 | ₩12,037 | -9.63% | 49.1만 |
|---|
| 2025.12.12 | ₩13,707 | ₩13,760 | ₩13,052 | ₩13,172 | -3.90% | 55만 |
|---|
| 2025.12.11 | ₩13,586 | ₩13,693 | ₩13,252 | ₩13,693 | +0.79% | 27.8만 |
|---|
| 2025.12.10 | ₩13,079 | ₩13,827 | ₩12,932 | ₩13,613 | +4.09% | 64.6만 |
|---|
| 2025.12.09 | ₩13,186 | ₩13,479 | ₩13,092 | ₩13,159 | -0.20% | 35.5만 |
|---|
| 2025.12.08 | ₩12,852 | ₩13,386 | ₩12,852 | ₩13,266 | +3.22% | 38.4만 |
|---|
| 2025.12.05 | ₩12,624 | ₩12,825 | ₩12,544 | ₩12,731 | +0.85% | 26.2만 |
|---|
| 2025.12.04 | ₩12,371 | ₩12,624 | ₩12,237 | ₩12,611 | +1.94% | 29.9만 |
|---|
| 2025.12.03 | ₩12,437 | ₩12,544 | ₩12,117 | ₩12,531 | +0.75% | 27.6만 |
|---|
| 2025.12.02 | ₩12,758 | ₩12,758 | ₩12,344 | ₩12,504 | -1.99% | 28만 |
|---|
| 2025.12.01 | ₩12,571 | ₩12,811 | ₩12,411 | ₩12,638 | +0.53% | 54.8만 |
|---|
| 2025.11.28 | ₩12,771 | ₩13,025 | ₩12,705 | ₩12,798 | +0.21% | 17.4만 |
|---|
| 2025.11.26 | ₩12,999 | ₩13,025 | ₩12,424 | ₩12,611 | -2.98% | 34.7만 |
|---|
| 2025.11.25 | ₩13,039 | ₩13,079 | ₩12,718 | ₩12,892 | -1.13% | 30.5만 |
|---|
| 2025.11.24 | ₩12,491 | ₩13,546 | ₩12,451 | ₩13,105 | +4.92% | 56.4만 |
|---|
| 2025.11.21 | ₩11,970 | ₩12,771 | ₩11,729 | ₩12,437 | +3.91% | 81.3만 |
|---|
| 2025.11.20 | ₩13,359 | ₩13,666 | ₩11,489 | ₩11,582 | -13.30% | 134.7만 |
|---|
| 2025.11.19 | ₩11,395 | ₩11,823 | ₩11,315 | ₩11,409 | +0.12% | 57.2만 |
|---|
| 2025.11.18 | ₩11,315 | ₩11,649 | ₩11,155 | ₩11,409 | +0.83% | 52.5만 |
|---|
| 2025.11.17 | ₩11,836 | ₩12,157 | ₩11,502 | ₩11,623 | -1.81% | 47.1만 |
|---|
| 2025.11.14 | ₩11,182 | ₩11,983 | ₩11,048 | ₩11,836 | +5.85% | 45.9만 |
|---|
| 2025.11.13 | ₩11,943 | ₩12,090 | ₩11,462 | ₩11,556 | -3.24% | 52.4만 |
|---|
| 2025.11.12 | ₩12,157 | ₩12,264 | ₩11,997 | ₩12,063 | -0.77% | 33.2만 |
|---|
| 2025.11.11 | ₩11,943 | ₩12,290 | ₩11,876 | ₩12,184 | +2.01% | 27.2만 |
|---|
| 2025.11.10 | ₩12,317 | ₩12,424 | ₩11,823 | ₩12,050 | -2.17% | 29만 |
|---|
| 2025.11.07 | ₩11,489 | ₩12,023 | ₩11,302 | ₩12,010 | +4.53% | 36.2만 |
|---|
| 2025.11.06 | ₩12,277 | ₩12,357 | ₩11,623 | ₩11,703 | -4.68% | 46.6만 |
|---|
| 2025.11.05 | ₩12,130 | ₩12,384 | ₩11,997 | ₩12,357 | +1.87% | 22.1만 |
|---|
| 2025.11.04 | ₩12,170 | ₩12,504 | ₩11,863 | ₩11,970 | -1.65% | 46만 |
|---|
| 2025.11.03 | ₩12,878 | ₩12,905 | ₩12,344 | ₩12,611 | -2.07% | 26.4만 |
|---|
| 2025.10.31 | ₩13,079 | ₩13,145 | ₩12,758 | ₩12,865 | -1.63% | 16.8만 |
|---|
| 2025.10.30 | ₩12,918 | ₩13,199 | ₩12,745 | ₩12,825 | -0.72% | 22.7만 |
|---|
| 2025.10.29 | ₩13,346 | ₩13,479 | ₩12,918 | ₩12,999 | -2.60% | 18.5만 |
|---|
| 2025.10.28 | ₩13,720 | ₩13,720 | ₩13,145 | ₩13,292 | -3.12% | 33.5만 |
|---|
| 2025.10.27 | ₩13,974 | ₩14,281 | ₩13,613 | ₩13,747 | -1.63% | 34.7만 |
|---|
| 2025.10.24 | ₩13,560 | ₩13,947 | ₩13,226 | ₩13,520 | -0.30% | 39.8만 |
|---|
| 2025.10.23 | ₩12,945 | ₩13,573 | ₩12,892 | ₩13,332 | +2.99% | 31.1만 |
|---|
| 2025.10.22 | ₩12,838 | ₩12,878 | ₩12,250 | ₩12,598 | -1.87% | 36.1만 |
|---|
| 2025.10.21 | ₩13,025 | ₩13,186 | ₩12,825 | ₩12,945 | -0.62% | 20.1만 |
|---|
| 2025.10.20 | ₩13,092 | ₩13,212 | ₩12,771 | ₩13,119 | +0.20% | 33.7만 |
|---|
| 2025.10.17 | ₩12,504 | ₩12,798 | ₩12,357 | ₩12,731 | +1.82% | 27.5만 |
|---|
| 2025.10.16 | ₩13,920 | ₩14,027 | ₩12,785 | ₩12,825 | -7.87% | 38.4만 |
|---|
| 2025.10.15 | ₩14,014 | ₩14,308 | ₩13,666 | ₩13,934 | -0.57% | 36.7만 |
|---|
| 2025.10.14 | ₩13,252 | ₩13,960 | ₩13,159 | ₩13,707 | +3.43% | 29.7만 |
|---|
| 2025.10.13 | ₩13,533 | ₩13,640 | ₩12,838 | ₩13,586 | +0.39% | 47.3만 |
|---|
| 2025.10.10 | ₩13,934 | ₩13,934 | ₩13,119 | ₩13,172 | -5.47% | 53.7만 |
|---|