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 | ₩10,937 | ₩11,245 | ₩10,924 | ₩11,218 | +2.57% | 21.3만 |
| 2026.10.08 | ₩10,763 | ₩10,884 | ₩10,656 | ₩10,803 | +0.37% | 27.7만 |
| 2026.10.07 | ₩11,138 | ₩11,204 | ₩10,750 | ₩10,870 | -2.40% | 22.3만 |
| 2026.10.06 | ₩11,338 | ₩11,565 | ₩11,071 | ₩11,151 | -1.65% | 21.4만 |
| 2026.10.05 | ₩11,218 | ₩11,338 | ₩11,097 | ₩11,245 | +0.24% | 25만 |
| 2026.10.02 | ₩11,432 | ₩11,606 | ₩11,258 | ₩11,271 | -1.40% | 18.1만 |
| 2026.10.01 | ₩11,418 | ₩11,418 | ₩11,071 | ₩11,231 | -1.64% | 22.8만 |
| 2026.09.30 | ₩11,271 | ₩11,659 | ₩11,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,285 |
| +0.12% |
| 22.8만 |
| 2026.09.29 | ₩11,499 | ₩11,565 | ₩11,151 | ₩11,285 | -1.86% | 21.3만 |
|---|
| 2026.09.28 | ₩11,512 | ₩11,512 | ₩11,151 | ₩11,405 | -0.93% | 17.6만 |
|---|
| 2026.09.25 | ₩11,739 | ₩11,779 | ₩11,458 | ₩11,619 | -1.03% | 36.4만 |
|---|
| 2026.09.24 | ₩11,325 | ₩11,552 | ₩11,298 | ₩11,525 | +1.77% | 20.3만 |
|---|
| 2026.09.23 | ₩11,124 | ₩11,458 | ₩11,111 | ₩11,325 | +1.80% | 43만 |
|---|
| 2026.09.22 | ₩10,843 | ₩11,138 | ₩10,656 | ₩11,111 | +2.47% | 33.3만 |
|---|
| 2026.09.21 | ₩10,870 | ₩10,924 | ₩10,563 | ₩10,763 | -0.98% | 33.8만 |
|---|
| 2026.09.18 | ₩10,763 | ₩10,763 | ₩10,429 | ₩10,696 | -0.62% | 47.8만 |
|---|
| 2026.09.17 | ₩10,723 | ₩11,004 | ₩10,563 | ₩10,817 | +0.87% | 33.9만 |
|---|
| 2026.09.16 | ₩10,629 | ₩10,736 | ₩10,375 | ₩10,482 | -1.38% | 38.1만 |
|---|
| 2026.09.15 | ₩10,736 | ₩10,937 | ₩10,429 | ₩10,803 | +0.62% | 59.5만 |
|---|
| 2026.09.14 | ₩10,629 | ₩11,405 | ₩10,549 | ₩11,204 | +5.41% | 139.7만 |
|---|
| 2026.09.11 | ₩10,055 | ₩10,175 | ₩9,961 | ₩10,055 | 0.00% | 18.4만 |
|---|
| 2026.09.10 | ₩9,948 | ₩10,121 | ₩9,948 | ₩9,988 | +0.40% | 14.2만 |
|---|
| 2026.09.09 | ₩10,228 | ₩10,309 | ₩10,014 | ₩10,055 | -1.70% | 13.8만 |
|---|
| 2026.09.08 | ₩10,202 | ₩10,496 | ₩10,121 | ₩10,309 | +1.05% | 23.5만 |
|---|
| 2026.09.04 | ₩10,121 | ₩10,255 | ₩10,028 | ₩10,215 | +0.92% | 14.4만 |
|---|
| 2026.09.03 | ₩10,175 | ₩10,309 | ₩10,014 | ₩10,121 | -0.53% | 20.4만 |
|---|
| 2026.09.02 | ₩10,095 | ₩10,162 | ₩9,907 | ₩9,974 | -1.19% | 17.8만 |
|---|
| 2026.09.01 | ₩10,162 | ₩10,228 | ₩10,001 | ₩10,108 | -0.53% | 18.8만 |
|---|
| 2026.08.31 | ₩10,362 | ₩10,509 | ₩10,309 | ₩10,322 | -0.39% | 19.5만 |
|---|
| 2026.08.28 | ₩10,616 | ₩10,683 | ₩10,335 | ₩10,416 | -1.89% | 17.3만 |
|---|
| 2026.08.27 | ₩10,349 | ₩10,643 | ₩10,349 | ₩10,603 | +2.45% | 15.3만 |
|---|
| 2026.08.26 | ₩10,028 | ₩10,496 | ₩10,028 | ₩10,228 | +2.00% | 17.4만 |
|---|
| 2026.08.25 | ₩10,095 | ₩10,228 | ₩10,028 | ₩10,188 | +0.93% | 20.1만 |
|---|
| 2026.08.24 | ₩9,881 | ₩10,162 | ₩9,774 | ₩10,095 | +2.17% | 26.8만 |
|---|
| 2026.08.21 | ₩10,121 | ₩10,121 | ₩9,854 | ₩10,001 | -1.19% | 14만 |
|---|
| 2026.08.20 | ₩10,202 | ₩10,268 | ₩9,948 | ₩9,961 | -2.36% | 25만 |
|---|
| 2026.08.19 | ₩10,496 | ₩10,643 | ₩10,188 | ₩10,282 | -2.04% | 28만 |
|---|
| 2026.08.18 | ₩10,268 | ₩10,870 | ₩10,228 | ₩10,523 | +2.47% | 79.7만 |
|---|
| 2026.08.17 | ₩10,255 | ₩10,362 | ₩10,148 | ₩10,268 | +0.13% | 20.9만 |
|---|
| 2026.08.14 | ₩10,563 | ₩10,563 | ₩10,309 | ₩10,469 | -0.89% | 18.7만 |
|---|
| 2026.08.13 | ₩10,442 | ₩10,736 | ₩10,335 | ₩10,603 | +1.54% | 28.7만 |
|---|
| 2026.08.12 | ₩11,151 | ₩11,298 | ₩10,242 | ₩10,295 | -7.67% | 62.2만 |
|---|
| 2026.08.11 | ₩10,135 | ₩10,763 | ₩10,014 | ₩10,723 | +5.80% | 43.3만 |
|---|
| 2026.08.10 | ₩10,456 | ₩10,616 | ₩10,081 | ₩10,095 | -3.45% | 19.1만 |
|---|
| 2026.08.07 | ₩10,362 | ₩10,616 | ₩10,362 | ₩10,456 | +0.90% | 22.1만 |
|---|
| 2026.08.06 | ₩10,402 | ₩10,442 | ₩10,068 | ₩10,175 | -2.19% | 18.1만 |
|---|
| 2026.08.05 | ₩10,964 | ₩10,977 | ₩10,509 | ₩10,523 | -4.02% | 22.5만 |
|---|
| 2026.08.04 | ₩10,603 | ₩11,017 | ₩10,603 | ₩10,950 | +3.28% | 27.5만 |
|---|
| 2026.08.03 | ₩10,175 | ₩10,603 | ₩10,148 | ₩10,549 | +3.68% | 18.5만 |
|---|
| 2026.07.31 | ₩10,068 | ₩10,282 | ₩9,934 | ₩10,175 | +1.06% | 16.3만 |
|---|
| 2026.07.30 | ₩9,988 | ₩10,135 | ₩9,934 | ₩10,041 | +0.54% | 18.8만 |
|---|
| 2026.07.29 | ₩10,055 | ₩10,309 | ₩9,787 | ₩9,894 | -1.60% | 15.5만 |
|---|
| 2026.07.28 | ₩10,135 | ₩10,362 | ₩9,921 | ₩10,202 | +0.66% | 17.3만 |
|---|
| 2026.07.27 | ₩10,282 | ₩10,616 | ₩10,175 | ₩10,202 | -0.78% | 17.1만 |
|---|
| 2026.07.24 | ₩10,670 | ₩10,670 | ₩9,988 | ₩10,228 | -4.14% | 30.9만 |
|---|
| 2026.07.23 | ₩10,322 | ₩10,482 | ₩9,934 | ₩9,988 | -3.24% | 13.1만 |
|---|
| 2026.07.22 | ₩10,763 | ₩10,897 | ₩10,349 | ₩10,362 | -3.73% | 21.4만 |
|---|
| 2026.07.21 | ₩10,937 | ₩10,977 | ₩10,723 | ₩10,803 | -1.22% | 17.4만 |
|---|
| 2026.07.20 | ₩10,843 | ₩11,071 | ₩10,763 | ₩10,870 | +0.25% | 17만 |
|---|
| 2026.07.17 | ₩10,843 | ₩11,204 | ₩10,643 | ₩10,763 | -0.74% | 54.2만 |
|---|
| 2026.07.16 | ₩11,258 | ₩11,405 | ₩10,990 | ₩11,151 | -0.95% | 22.3만 |
|---|
| 2026.07.15 | ₩11,672 | ₩11,900 | ₩11,392 | ₩11,485 | -1.60% | 17.6만 |
|---|
| 2026.07.14 | ₩11,151 | ₩12,100 | ₩11,124 | ₩11,672 | +4.68% | 42만 |
|---|
| 2026.07.13 | ₩11,151 | ₩11,258 | ₩10,884 | ₩11,178 | +0.24% | 36.4만 |
|---|
| 2026.07.10 | ₩11,753 | ₩11,753 | ₩11,204 | ₩11,338 | -3.53% | 23.5만 |
|---|
| 2026.07.09 | ₩11,111 | ₩11,712 | ₩11,084 | ₩11,619 | +4.57% | 32만 |
|---|
| 2026.07.08 | ₩11,057 | ₩11,565 | ₩10,977 | ₩11,418 | +3.26% | 27.9만 |
|---|
| 2026.07.07 | ₩11,392 | ₩11,606 | ₩11,124 | ₩11,271 | -1.06% | 26.9만 |
|---|
| 2026.07.06 | ₩11,245 | ₩11,659 | ₩11,231 | ₩11,472 | +2.02% | 24.3만 |
|---|
| 2026.07.02 | ₩11,606 | ₩11,659 | ₩11,191 | ₩11,271 | -2.88% | 30만 |
|---|
| 2026.07.01 | ₩11,900 | ₩12,167 | ₩11,632 | ₩11,632 | -2.25% | 37.5만 |
|---|
| 2026.06.30 | ₩11,432 | ₩12,180 | ₩11,338 | ₩11,833 | +3.51% | 57만 |
|---|
| 2026.06.29 | ₩10,255 | ₩11,619 | ₩10,255 | ₩11,592 | +13.04% | 87.9만 |
|---|
| 2026.06.26 | ₩9,907 | ₩10,536 | ₩9,814 | ₩10,442 | +5.40% | 38.7만 |
|---|
| 2026.06.25 | ₩9,734 | ₩10,055 | ₩9,667 | ₩9,894 | +1.65% | 28.8만 |
|---|
| 2026.06.24 | ₩9,934 | ₩10,135 | ₩9,667 | ₩9,720 | -2.15% | 24.4만 |
|---|
| 2026.06.23 | ₩9,533 | ₩10,001 | ₩9,520 | ₩9,934 | +4.21% | 83만 |
|---|
| 2026.06.22 | ₩9,373 | ₩9,440 | ₩9,119 | ₩9,373 | 0.00% | 68.5만 |
|---|
| 2026.06.18 | ₩9,587 | ₩9,627 | ₩9,159 | ₩9,600 | +0.14% | 157.1만 |
|---|
| 2026.06.17 | ₩9,386 | ₩9,774 | ₩9,292 | ₩9,466 | +0.85% | 27.5만 |
|---|
| 2026.06.16 | ₩9,854 | ₩10,188 | ₩9,533 | ₩9,560 | -2.99% | 28.6만 |
|---|
| 2026.06.15 | ₩9,988 | ₩10,055 | ₩9,827 | ₩9,867 | -1.20% | 30.8만 |
|---|
| 2026.06.12 | ₩9,734 | ₩10,014 | ₩9,573 | ₩9,854 | +1.24% | 44만 |
|---|
| 2026.06.11 | ₩9,466 | ₩9,694 | ₩9,279 | ₩9,640 | +1.84% | 38.8만 |
|---|
| 2026.06.10 | ₩9,466 | ₩9,734 | ₩9,399 | ₩9,440 | -0.28% | 22.3만 |
|---|
| 2026.06.09 | ₩10,081 | ₩10,081 | ₩9,533 | ₩9,640 | -4.38% | 42.5만 |
|---|
| 2026.06.08 | ₩10,041 | ₩10,081 | ₩9,787 | ₩10,041 | 0.00% | 29.5만 |
|---|
| 2026.06.05 | ₩10,162 | ₩10,268 | ₩9,707 | ₩9,894 | -2.63% | 51.6만 |
|---|
| 2026.06.04 | ₩10,215 | ₩10,442 | ₩10,001 | ₩10,375 | +1.57% | 31.5만 |
|---|
| 2026.06.03 | ₩10,884 | ₩10,884 | ₩10,148 | ₩10,175 | -6.51% | 35.4만 |
|---|
| 2026.06.02 | ₩11,164 | ₩11,231 | ₩10,777 | ₩10,937 | -2.04% | 41.5만 |
|---|
| 2026.06.01 | ₩11,031 | ₩11,699 | ₩10,990 | ₩11,512 | +4.36% | 67.6만 |
|---|
| 2026.05.29 | ₩10,696 | ₩10,937 | ₩10,549 | ₩10,910 | +2.00% | 36.4만 |
|---|
| 2026.05.28 | ₩10,295 | ₩10,696 | ₩10,295 | ₩10,616 | +3.12% | 40.5만 |
|---|
| 2026.05.27 | ₩10,215 | ₩10,429 | ₩10,055 | ₩10,309 | +0.92% | 37.8만 |
|---|
| 2026.05.26 | ₩10,268 | ₩10,322 | ₩10,095 | ₩10,282 | +0.13% | 29.5만 |
|---|
| 2026.05.22 | ₩9,881 | ₩10,442 | ₩9,854 | ₩10,295 | +4.19% | 42.5만 |
|---|
| 2026.05.21 | ₩9,627 | ₩9,974 | ₩9,573 | ₩9,894 | +2.78% | 39.7만 |
|---|
| 2026.05.20 | ₩9,854 | ₩9,854 | ₩9,506 | ₩9,680 | -1.76% | 43.6만 |
|---|
| 2026.05.19 | ₩9,546 | ₩10,028 | ₩9,413 | ₩10,001 | +4.76% | 65.4만 |
|---|
| 2026.05.18 | ₩9,627 | ₩9,814 | ₩9,252 | ₩9,600 | -0.28% | 67.4만 |
|---|
| 2026.05.15 | ₩9,680 | ₩9,734 | ₩9,413 | ₩9,533 | -1.52% | 53.8만 |
|---|
| 2026.05.14 | ₩9,894 | ₩10,148 | ₩9,774 | ₩9,894 | 0.00% | 123.1만 |
|---|
| 2026.05.13 | ₩11,311 | ₩11,365 | ₩9,854 | ₩10,001 | -11.58% | 101.9만 |
|---|
| 2026.05.12 | ₩10,990 | ₩11,525 | ₩10,803 | ₩11,204 | +1.95% | 104.1만 |
|---|
| 2026.05.11 | ₩10,362 | ₩10,843 | ₩10,295 | ₩10,509 | +1.42% | 60.6만 |
|---|
| 2026.05.08 | ₩10,295 | ₩10,469 | ₩10,215 | ₩10,442 | +1.43% | 30.4만 |
|---|
| 2026.05.07 | ₩10,402 | ₩10,549 | ₩10,108 | ₩10,228 | -1.67% | 29.3만 |
|---|
| 2026.05.06 | ₩10,549 | ₩10,549 | ₩10,175 | ₩10,375 | -1.65% | 38만 |
|---|
| 2026.05.05 | ₩10,188 | ₩10,576 | ₩10,188 | ₩10,496 | +3.02% | 24.5만 |
|---|
| 2026.05.04 | ₩10,202 | ₩10,402 | ₩10,014 | ₩10,135 | -0.66% | 21.8만 |
|---|
| 2026.05.01 | ₩9,894 | ₩10,295 | ₩9,867 | ₩10,188 | +2.97% | 20.4만 |
|---|
| 2026.04.30 | ₩9,613 | ₩9,881 | ₩9,560 | ₩9,814 | +2.09% | 19.1만 |
|---|
| 2026.04.29 | ₩9,573 | ₩9,747 | ₩9,466 | ₩9,667 | +0.98% | 26.5만 |
|---|
| 2026.04.28 | ₩9,921 | ₩10,028 | ₩9,506 | ₩9,533 | -3.91% | 19.4만 |
|---|
| 2026.04.27 | ₩9,948 | ₩10,028 | ₩9,881 | ₩9,988 | +0.40% | 23.3만 |
|---|
| 2026.04.24 | ₩9,653 | ₩9,961 | ₩9,453 | ₩9,948 | +3.05% | 39만 |
|---|
| 2026.04.23 | ₩9,854 | ₩9,854 | ₩9,413 | ₩9,533 | -3.26% | 36.6만 |
|---|
| 2026.04.22 | ₩9,814 | ₩9,948 | ₩9,600 | ₩9,854 | +0.41% | 36만 |
|---|
| 2026.04.21 | ₩9,613 | ₩9,747 | ₩9,466 | ₩9,627 | +0.14% | 51.4만 |
|---|
| 2026.04.20 | ₩9,506 | ₩9,734 | ₩9,453 | ₩9,506 | 0.00% | 43.7만 |
|---|
| 2026.04.17 | ₩9,667 | ₩9,867 | ₩9,613 | ₩9,694 | +0.28% | 34.7만 |
|---|
| 2026.04.16 | ₩9,680 | ₩9,787 | ₩9,493 | ₩9,520 | -1.66% | 30.9만 |
|---|
| 2026.04.15 | ₩9,466 | ₩9,653 | ₩9,466 | ₩9,627 | +1.69% | 18.9만 |
|---|
| 2026.04.14 | ₩9,373 | ₩9,573 | ₩9,359 | ₩9,399 | +0.29% | 20.6만 |
|---|
| 2026.04.13 | ₩8,731 | ₩9,292 | ₩8,691 | ₩9,279 | +6.28% | 36.2만 |
|---|
| 2026.04.10 | ₩8,945 | ₩8,985 | ₩8,744 | ₩8,811 | -1.49% | 25.9만 |
|---|
| 2026.04.09 | ₩9,292 | ₩9,292 | ₩8,851 | ₩8,905 | -4.17% | 29.1만 |
|---|
| 2026.04.08 | ₩9,694 | ₩9,787 | ₩9,373 | ₩9,399 | -3.03% | 35.6만 |
|---|
| 2026.04.07 | ₩9,493 | ₩9,520 | ₩9,159 | ₩9,252 | -2.54% | 31.8만 |
|---|
| 2026.04.06 | ₩9,466 | ₩9,667 | ₩9,292 | ₩9,573 | +1.13% | 62.8만 |
|---|
| 2026.04.02 | ₩9,012 | ₩9,520 | ₩8,945 | ₩9,506 | +5.49% | 33.8만 |
|---|
| 2026.04.01 | ₩9,052 | ₩9,440 | ₩9,025 | ₩9,252 | +2.22% | 30.6만 |
|---|
| 2026.03.31 | ₩8,504 | ₩8,998 | ₩8,397 | ₩8,905 | +4.72% | 34.6만 |
|---|
| 2026.03.30 | ₩8,410 | ₩8,557 | ₩8,276 | ₩8,383 | -0.32% | 39.5만 |
|---|
| 2026.03.27 | ₩8,584 | ₩8,584 | ₩8,183 | ₩8,357 | -2.65% | 53.4만 |
|---|
| 2026.03.26 | ₩8,704 | ₩8,985 | ₩8,651 | ₩8,758 | +0.61% | 28.8만 |
|---|
| 2026.03.25 | ₩8,865 | ₩9,052 | ₩8,798 | ₩8,865 | 0.00% | 23.2만 |
|---|
| 2026.03.24 | ₩8,838 | ₩8,931 | ₩8,597 | ₩8,704 | -1.51% | 17.9만 |
|---|
| 2026.03.23 | ₩8,664 | ₩9,119 | ₩8,477 | ₩8,972 | +3.55% | 30.8만 |
|---|
| 2026.03.20 | ₩8,718 | ₩8,811 | ₩8,410 | ₩8,544 | -1.99% | 40.3만 |
|---|
| 2026.03.19 | ₩8,771 | ₩8,931 | ₩8,664 | ₩8,798 | +0.30% | 37.8만 |
|---|
| 2026.03.18 | ₩8,945 | ₩9,185 | ₩8,838 | ₩8,972 | +0.30% | 34.4만 |
|---|
| 2026.03.17 | ₩8,931 | ₩9,119 | ₩8,851 | ₩9,012 | +0.90% | 42.6만 |
|---|
| 2026.03.16 | ₩8,744 | ₩9,105 | ₩8,718 | ₩8,958 | +2.45% | 35.6만 |
|---|
| 2026.03.13 | ₩8,704 | ₩8,998 | ₩8,544 | ₩8,624 | -0.92% | 28.1만 |
|---|
| 2026.03.12 | ₩8,891 | ₩9,079 | ₩8,624 | ₩8,691 | -2.26% | 40만 |
|---|
| 2026.03.11 | ₩9,025 | ₩9,212 | ₩8,931 | ₩9,052 | +0.30% | 32.1만 |
|---|
| 2026.03.10 | ₩9,413 | ₩9,506 | ₩8,891 | ₩9,012 | -4.26% | 87.7만 |
|---|
| 2026.03.09 | ₩8,851 | ₩9,440 | ₩8,838 | ₩9,426 | +6.50% | 66만 |
|---|
| 2026.03.06 | ₩9,185 | ₩9,346 | ₩9,025 | ₩9,092 | -1.02% | 50.7만 |
|---|
| 2026.03.05 | ₩9,185 | ₩9,399 | ₩9,145 | ₩9,306 | +1.31% | 37.2만 |
|---|
| 2026.03.04 | ₩9,199 | ₩9,506 | ₩9,145 | ₩9,279 | +0.87% | 47.8만 |
|---|
| 2026.03.03 | ₩8,891 | ₩9,440 | ₩8,731 | ₩9,252 | +4.06% | 98.9만 |
|---|
| 2026.03.02 | ₩8,490 | ₩9,199 | ₩8,477 | ₩9,132 | +7.56% | 85.9만 |
|---|
| 2026.02.27 | ₩8,758 | ₩8,931 | ₩8,290 | ₩8,477 | -3.21% | 127.8만 |
|---|
| 2026.02.26 | ₩9,119 | ₩9,480 | ₩8,664 | ₩9,025 | -1.03% | 185.3만 |
|---|
| 2026.02.25 | ₩12,769 | ₩12,889 | ₩8,918 | ₩9,239 | -27.64% | 426.7만 |
|---|
| 2026.02.24 | ₩12,568 | ₩13,170 | ₩12,475 | ₩13,116 | +4.36% | 49.8만 |
|---|
| 2026.02.23 | ₩13,397 | ₩13,397 | ₩12,541 | ₩12,595 | -5.99% | 51만 |
|---|
| 2026.02.20 | ₩13,665 | ₩13,959 | ₩13,437 | ₩13,691 | +0.20% | 53.8만 |
|---|
| 2026.02.19 | ₩13,451 | ₩13,758 | ₩13,370 | ₩13,651 | +1.49% | 25.6만 |
|---|
| 2026.02.18 | ₩13,317 | ₩13,678 | ₩13,090 | ₩13,517 | +1.51% | 19.7만 |
|---|
| 2026.02.17 | ₩13,584 | ₩13,758 | ₩13,076 | ₩13,437 | -1.08% | 19.7만 |
|---|
| 2026.02.13 | ₩13,370 | ₩13,999 | ₩13,116 | ₩13,718 | +2.60% | 18.3만 |
|---|
| 2026.02.12 | ₩13,638 | ₩13,878 | ₩13,103 | ₩13,317 | -2.35% | 28만 |
|---|
| 2026.02.11 | ₩13,959 | ₩13,999 | ₩13,451 | ₩13,651 | -2.20% | 20.8만 |
|---|
| 2026.02.10 | ₩13,878 | ₩14,427 | ₩13,731 | ₩13,945 | +0.48% | 42.5만 |
|---|
| 2026.02.09 | ₩13,009 | ₩13,919 | ₩12,876 | ₩13,785 | +5.96% | 24.3만 |
|---|
| 2026.02.06 | ₩12,515 | ₩13,076 | ₩12,314 | ₩13,050 | +4.27% | 21.7만 |
|---|
| 2026.02.05 | ₩12,314 | ₩12,702 | ₩12,180 | ₩12,221 | -0.76% | 49.4만 |
|---|
| 2026.02.04 | ₩13,143 | ₩13,143 | ₩12,301 | ₩12,662 | -3.66% | 42.3만 |
|---|
| 2026.02.03 | ₩13,344 | ₩13,397 | ₩12,448 | ₩13,090 | -1.90% | 57만 |
|---|
| 2026.02.02 | ₩13,277 | ₩13,598 | ₩12,929 | ₩13,237 | -0.30% | 32.9만 |
|---|
| 2026.01.30 | ₩13,451 | ₩13,451 | ₩12,836 | ₩13,143 | -2.29% | 42.9만 |
|---|
| 2026.01.29 | ₩14,280 | ₩14,280 | ₩13,451 | ₩13,611 | -4.68% | 21.3만 |
|---|
| 2026.01.28 | ₩14,106 | ₩14,641 | ₩13,999 | ₩14,346 | +1.71% | 29.8만 |
|---|
| 2026.01.27 | ₩13,905 | ₩14,133 | ₩13,638 | ₩14,106 | +1.44% | 16.9만 |
|---|
| 2026.01.26 | ₩14,052 | ₩14,266 | ₩13,718 | ₩13,852 | -1.43% | 20.7만 |
|---|
| 2026.01.23 | ₩14,186 | ₩14,186 | ₩13,785 | ₩14,052 | -0.94% | 23.9만 |
|---|
| 2026.01.22 | ₩13,932 | ₩14,226 | ₩13,825 | ₩14,186 | +1.82% | 36.6만 |
|---|
| 2026.01.21 | ₩13,838 | ₩14,052 | ₩13,437 | ₩13,798 | -0.29% | 36.5만 |
|---|
| 2026.01.20 | ₩13,504 | ₩14,039 | ₩13,437 | ₩13,785 | +2.08% | 49만 |
|---|
| 2026.01.16 | ₩13,905 | ₩14,026 | ₩13,451 | ₩13,985 | +0.58% | 33만 |
|---|
| 2026.01.15 | ₩14,507 | ₩14,761 | ₩13,731 | ₩13,798 | -4.88% | 48.4만 |
|---|
| 2026.01.14 | ₩14,387 | ₩14,507 | ₩14,012 | ₩14,467 | +0.56% | 43.9만 |
|---|
| 2026.01.13 | ₩15,296 | ₩15,363 | ₩14,213 | ₩14,547 | -4.90% | 38만 |
|---|
| 2026.01.12 | ₩14,788 | ₩15,149 | ₩14,494 | ₩14,841 | +0.36% | 31.1만 |
|---|
| 2026.01.09 | ₩14,667 | ₩14,828 | ₩14,320 | ₩14,494 | -1.19% | 28.9만 |
|---|
| 2026.01.08 | ₩15,175 | ₩15,175 | ₩14,306 | ₩14,520 | -4.32% | 46.8만 |
|---|
| 2026.01.07 | ₩15,322 | ₩15,938 | ₩15,175 | ₩15,376 | +0.35% | 55.5만 |
|---|
| 2026.01.06 | ₩13,959 | ₩15,256 | ₩13,959 | ₩15,242 | +9.20% | 64.7만 |
|---|
| 2026.01.05 | ₩13,130 | ₩14,199 | ₩13,036 | ₩13,812 | +5.19% | 74.5만 |
|---|
| 2026.01.02 | ₩13,370 | ₩13,464 | ₩12,381 | ₩12,916 | -3.40% | 78.4만 |
|---|
| 2025.12.31 | ₩13,023 | ₩13,197 | ₩12,889 | ₩13,143 | +0.92% | 28.7만 |
|---|
| 2025.12.30 | ₩12,755 | ₩13,304 | ₩12,715 | ₩13,023 | +2.10% | 43.6만 |
|---|
| 2025.12.29 | ₩12,207 | ₩12,769 | ₩12,114 | ₩12,755 | +4.49% | 46.9만 |
|---|
| 2025.12.26 | ₩12,568 | ₩12,662 | ₩12,394 | ₩12,394 | -1.38% | 29.3만 |
|---|
| 2025.12.24 | ₩12,394 | ₩12,555 | ₩12,180 | ₩12,501 | +0.86% | 21.2만 |
|---|
| 2025.12.23 | ₩12,461 | ₩12,528 | ₩12,180 | ₩12,394 | -0.54% | 25.6만 |
|---|
| 2025.12.22 | ₩11,993 | ₩12,622 | ₩11,993 | ₩12,608 | +5.13% | 53.7만 |
|---|
| 2025.12.19 | ₩12,007 | ₩12,154 | ₩11,806 | ₩11,926 | -0.67% | 108.1만 |
|---|
| 2025.12.18 | ₩11,940 | ₩12,180 | ₩11,793 | ₩11,846 | -0.78% | 26.7만 |
|---|
| 2025.12.17 | ₩11,940 | ₩12,100 | ₩11,619 | ₩11,646 | -2.46% | 30.5만 |
|---|
| 2025.12.16 | ₩11,873 | ₩12,167 | ₩11,712 | ₩11,926 | +0.45% | 37.8만 |
|---|
| 2025.12.15 | ₩13,330 | ₩13,370 | ₩12,047 | ₩12,047 | -9.63% | 49.1만 |
|---|
| 2025.12.12 | ₩13,718 | ₩13,772 | ₩13,063 | ₩13,183 | -3.90% | 55만 |
|---|
| 2025.12.11 | ₩13,598 | ₩13,705 | ₩13,263 | ₩13,705 | +0.79% | 27.8만 |
|---|
| 2025.12.10 | ₩13,090 | ₩13,838 | ₩12,943 | ₩13,624 | +4.09% | 64.6만 |
|---|
| 2025.12.09 | ₩13,197 | ₩13,491 | ₩13,103 | ₩13,170 | -0.20% | 35.5만 |
|---|
| 2025.12.08 | ₩12,862 | ₩13,397 | ₩12,862 | ₩13,277 | +3.22% | 38.4만 |
|---|
| 2025.12.05 | ₩12,635 | ₩12,836 | ₩12,555 | ₩12,742 | +0.85% | 26.2만 |
|---|
| 2025.12.04 | ₩12,381 | ₩12,635 | ₩12,247 | ₩12,622 | +1.94% | 29.9만 |
|---|
| 2025.12.03 | ₩12,448 | ₩12,555 | ₩12,127 | ₩12,541 | +0.75% | 27.6만 |
|---|
| 2025.12.02 | ₩12,769 | ₩12,769 | ₩12,354 | ₩12,515 | -1.99% | 28만 |
|---|
| 2025.12.01 | ₩12,582 | ₩12,822 | ₩12,421 | ₩12,648 | +0.53% | 54.8만 |
|---|
| 2025.11.28 | ₩12,782 | ₩13,036 | ₩12,715 | ₩12,809 | +0.21% | 17.4만 |
|---|
| 2025.11.26 | ₩13,009 | ₩13,036 | ₩12,434 | ₩12,622 | -2.98% | 34.7만 |
|---|
| 2025.11.25 | ₩13,050 | ₩13,090 | ₩12,729 | ₩12,902 | -1.13% | 30.5만 |
|---|
| 2025.11.24 | ₩12,501 | ₩13,558 | ₩12,461 | ₩13,116 | +4.92% | 56.4만 |
|---|
| 2025.11.21 | ₩11,980 | ₩12,782 | ₩11,739 | ₩12,448 | +3.91% | 81.3만 |
|---|
| 2025.11.20 | ₩13,370 | ₩13,678 | ₩11,499 | ₩11,592 | -13.30% | 134.7만 |
|---|
| 2025.11.19 | ₩11,405 | ₩11,833 | ₩11,325 | ₩11,418 | +0.12% | 57.2만 |
|---|
| 2025.11.18 | ₩11,325 | ₩11,659 | ₩11,164 | ₩11,418 | +0.83% | 52.5만 |
|---|
| 2025.11.17 | ₩11,846 | ₩12,167 | ₩11,512 | ₩11,632 | -1.81% | 47.1만 |
|---|
| 2025.11.14 | ₩11,191 | ₩11,993 | ₩11,057 | ₩11,846 | +5.85% | 45.9만 |
|---|
| 2025.11.13 | ₩11,953 | ₩12,100 | ₩11,472 | ₩11,565 | -3.24% | 52.4만 |
|---|
| 2025.11.12 | ₩12,167 | ₩12,274 | ₩12,007 | ₩12,073 | -0.77% | 33.2만 |
|---|
| 2025.11.11 | ₩11,953 | ₩12,301 | ₩11,886 | ₩12,194 | +2.01% | 27.2만 |
|---|
| 2025.11.10 | ₩12,328 | ₩12,434 | ₩11,833 | ₩12,060 | -2.17% | 29만 |
|---|
| 2025.11.07 | ₩11,499 | ₩12,033 | ₩11,311 | ₩12,020 | +4.53% | 36.2만 |
|---|
| 2025.11.06 | ₩12,287 | ₩12,368 | ₩11,632 | ₩11,712 | -4.68% | 46.6만 |
|---|
| 2025.11.05 | ₩12,140 | ₩12,394 | ₩12,007 | ₩12,368 | +1.87% | 22.1만 |
|---|
| 2025.11.04 | ₩12,180 | ₩12,515 | ₩11,873 | ₩11,980 | -1.65% | 46만 |
|---|
| 2025.11.03 | ₩12,889 | ₩12,916 | ₩12,354 | ₩12,622 | -2.07% | 26.4만 |
|---|
| 2025.10.31 | ₩13,090 | ₩13,156 | ₩12,769 | ₩12,876 | -1.63% | 16.8만 |
|---|
| 2025.10.30 | ₩12,929 | ₩13,210 | ₩12,755 | ₩12,836 | -0.72% | 22.7만 |
|---|
| 2025.10.29 | ₩13,357 | ₩13,491 | ₩12,929 | ₩13,009 | -2.60% | 18.5만 |
|---|
| 2025.10.28 | ₩13,731 | ₩13,731 | ₩13,156 | ₩13,304 | -3.12% | 33.5만 |
|---|
| 2025.10.27 | ₩13,985 | ₩14,293 | ₩13,624 | ₩13,758 | -1.63% | 34.7만 |
|---|
| 2025.10.24 | ₩13,571 | ₩13,959 | ₩13,237 | ₩13,531 | -0.30% | 39.8만 |
|---|
| 2025.10.23 | ₩12,956 | ₩13,584 | ₩12,902 | ₩13,344 | +2.99% | 31.1만 |
|---|
| 2025.10.22 | ₩12,849 | ₩12,889 | ₩12,261 | ₩12,608 | -1.87% | 36.1만 |
|---|
| 2025.10.21 | ₩13,036 | ₩13,197 | ₩12,836 | ₩12,956 | -0.62% | 20.1만 |
|---|
| 2025.10.20 | ₩13,103 | ₩13,223 | ₩12,782 | ₩13,130 | +0.20% | 33.7만 |
|---|
| 2025.10.17 | ₩12,515 | ₩12,809 | ₩12,368 | ₩12,742 | +1.82% | 27.5만 |
|---|
| 2025.10.16 | ₩13,932 | ₩14,039 | ₩12,795 | ₩12,836 | -7.87% | 38.4만 |
|---|
| 2025.10.15 | ₩14,026 | ₩14,320 | ₩13,678 | ₩13,945 | -0.57% | 36.7만 |
|---|
| 2025.10.14 | ₩13,263 | ₩13,972 | ₩13,170 | ₩13,718 | +3.43% | 29.7만 |
|---|
| 2025.10.13 | ₩13,544 | ₩13,651 | ₩12,849 | ₩13,598 | +0.39% | 47.3만 |
|---|
| 2025.10.10 | ₩13,945 | ₩13,945 | ₩13,130 | ₩13,183 | -5.47% | 53.7만 |
|---|