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 | ₩10,948 | ₩11,256 | ₩10,935 | ₩11,229 | +2.57% | 21.3만 |
| 2026.10.08 | ₩10,774 | ₩10,894 | ₩10,667 | ₩10,814 | +0.37% | 27.7만 |
| 2026.10.07 | ₩11,149 | ₩11,216 | ₩10,761 | ₩10,881 | -2.40% | 22.3만 |
| 2026.10.06 | ₩11,349 | ₩11,577 | ₩11,082 | ₩11,162 | -1.65% | 21.4만 |
| 2026.10.05 | ₩11,229 | ₩11,349 | ₩11,109 | ₩11,256 | +0.24% | 25만 |
| 2026.10.02 | ₩11,443 | ₩11,617 | ₩11,269 | ₩11,283 | -1.40% | 18.1만 |
| 2026.10.01 | ₩11,430 | ₩11,430 | ₩11,082 | ₩11,242 | -1.64% | 22.8만 |
| 2026.09.30 | ₩11,283 | ₩11,671 | ₩11,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,296 |
| +0.12% |
| 22.8만 |
| 2026.09.29 | ₩11,510 | ₩11,577 | ₩11,162 | ₩11,296 | -1.86% | 21.3만 |
|---|
| 2026.09.28 | ₩11,523 | ₩11,523 | ₩11,162 | ₩11,416 | -0.93% | 17.6만 |
|---|
| 2026.09.25 | ₩11,751 | ₩11,791 | ₩11,470 | ₩11,631 | -1.03% | 36.4만 |
|---|
| 2026.09.24 | ₩11,336 | ₩11,564 | ₩11,309 | ₩11,537 | +1.77% | 20.3만 |
|---|
| 2026.09.23 | ₩11,135 | ₩11,470 | ₩11,122 | ₩11,336 | +1.80% | 43만 |
|---|
| 2026.09.22 | ₩10,854 | ₩11,149 | ₩10,667 | ₩11,122 | +2.47% | 33.3만 |
|---|
| 2026.09.21 | ₩10,881 | ₩10,935 | ₩10,573 | ₩10,774 | -0.98% | 33.8만 |
|---|
| 2026.09.18 | ₩10,774 | ₩10,774 | ₩10,439 | ₩10,707 | -0.62% | 47.8만 |
|---|
| 2026.09.17 | ₩10,734 | ₩11,015 | ₩10,573 | ₩10,827 | +0.87% | 33.9만 |
|---|
| 2026.09.16 | ₩10,640 | ₩10,747 | ₩10,386 | ₩10,493 | -1.38% | 38.1만 |
|---|
| 2026.09.15 | ₩10,747 | ₩10,948 | ₩10,439 | ₩10,814 | +0.62% | 59.5만 |
|---|
| 2026.09.14 | ₩10,640 | ₩11,416 | ₩10,560 | ₩11,216 | +5.41% | 139.7만 |
|---|
| 2026.09.11 | ₩10,065 | ₩10,185 | ₩9,971 | ₩10,065 | 0.00% | 18.4만 |
|---|
| 2026.09.10 | ₩9,958 | ₩10,132 | ₩9,958 | ₩9,998 | +0.40% | 14.2만 |
|---|
| 2026.09.09 | ₩10,239 | ₩10,319 | ₩10,024 | ₩10,065 | -1.70% | 13.8만 |
|---|
| 2026.09.08 | ₩10,212 | ₩10,506 | ₩10,132 | ₩10,319 | +1.05% | 23.5만 |
|---|
| 2026.09.04 | ₩10,132 | ₩10,265 | ₩10,038 | ₩10,225 | +0.92% | 14.4만 |
|---|
| 2026.09.03 | ₩10,185 | ₩10,319 | ₩10,024 | ₩10,132 | -0.53% | 20.4만 |
|---|
| 2026.09.02 | ₩10,105 | ₩10,172 | ₩9,917 | ₩9,984 | -1.19% | 17.8만 |
|---|
| 2026.09.01 | ₩10,172 | ₩10,239 | ₩10,011 | ₩10,118 | -0.53% | 18.8만 |
|---|
| 2026.08.31 | ₩10,372 | ₩10,520 | ₩10,319 | ₩10,332 | -0.39% | 19.5만 |
|---|
| 2026.08.28 | ₩10,627 | ₩10,694 | ₩10,346 | ₩10,426 | -1.89% | 17.3만 |
|---|
| 2026.08.27 | ₩10,359 | ₩10,654 | ₩10,359 | ₩10,613 | +2.45% | 15.3만 |
|---|
| 2026.08.26 | ₩10,038 | ₩10,506 | ₩10,038 | ₩10,239 | +2.00% | 17.4만 |
|---|
| 2026.08.25 | ₩10,105 | ₩10,239 | ₩10,038 | ₩10,198 | +0.93% | 20.1만 |
|---|
| 2026.08.24 | ₩9,891 | ₩10,172 | ₩9,784 | ₩10,105 | +2.17% | 26.8만 |
|---|
| 2026.08.21 | ₩10,132 | ₩10,132 | ₩9,864 | ₩10,011 | -1.19% | 14만 |
|---|
| 2026.08.20 | ₩10,212 | ₩10,279 | ₩9,958 | ₩9,971 | -2.36% | 25만 |
|---|
| 2026.08.19 | ₩10,506 | ₩10,654 | ₩10,198 | ₩10,292 | -2.04% | 28만 |
|---|
| 2026.08.18 | ₩10,279 | ₩10,881 | ₩10,239 | ₩10,533 | +2.47% | 79.7만 |
|---|
| 2026.08.17 | ₩10,265 | ₩10,372 | ₩10,158 | ₩10,279 | +0.13% | 20.9만 |
|---|
| 2026.08.14 | ₩10,573 | ₩10,573 | ₩10,319 | ₩10,480 | -0.89% | 18.7만 |
|---|
| 2026.08.13 | ₩10,453 | ₩10,747 | ₩10,346 | ₩10,613 | +1.54% | 28.7만 |
|---|
| 2026.08.12 | ₩11,162 | ₩11,309 | ₩10,252 | ₩10,306 | -7.67% | 62.2만 |
|---|
| 2026.08.11 | ₩10,145 | ₩10,774 | ₩10,024 | ₩10,734 | +5.80% | 43.3만 |
|---|
| 2026.08.10 | ₩10,466 | ₩10,627 | ₩10,091 | ₩10,105 | -3.45% | 19.1만 |
|---|
| 2026.08.07 | ₩10,372 | ₩10,627 | ₩10,372 | ₩10,466 | +0.90% | 22.1만 |
|---|
| 2026.08.06 | ₩10,413 | ₩10,453 | ₩10,078 | ₩10,185 | -2.19% | 18.1만 |
|---|
| 2026.08.05 | ₩10,975 | ₩10,988 | ₩10,520 | ₩10,533 | -4.02% | 22.5만 |
|---|
| 2026.08.04 | ₩10,613 | ₩11,028 | ₩10,613 | ₩10,961 | +3.28% | 27.5만 |
|---|
| 2026.08.03 | ₩10,185 | ₩10,613 | ₩10,158 | ₩10,560 | +3.68% | 18.5만 |
|---|
| 2026.07.31 | ₩10,078 | ₩10,292 | ₩9,944 | ₩10,185 | +1.06% | 16.3만 |
|---|
| 2026.07.30 | ₩9,998 | ₩10,145 | ₩9,944 | ₩10,051 | +0.54% | 18.8만 |
|---|
| 2026.07.29 | ₩10,065 | ₩10,319 | ₩9,797 | ₩9,904 | -1.60% | 15.5만 |
|---|
| 2026.07.28 | ₩10,145 | ₩10,372 | ₩9,931 | ₩10,212 | +0.66% | 17.3만 |
|---|
| 2026.07.27 | ₩10,292 | ₩10,627 | ₩10,185 | ₩10,212 | -0.78% | 17.1만 |
|---|
| 2026.07.24 | ₩10,680 | ₩10,680 | ₩9,998 | ₩10,239 | -4.14% | 30.9만 |
|---|
| 2026.07.23 | ₩10,332 | ₩10,493 | ₩9,944 | ₩9,998 | -3.24% | 13.1만 |
|---|
| 2026.07.22 | ₩10,774 | ₩10,908 | ₩10,359 | ₩10,372 | -3.73% | 21.4만 |
|---|
| 2026.07.21 | ₩10,948 | ₩10,988 | ₩10,734 | ₩10,814 | -1.22% | 17.4만 |
|---|
| 2026.07.20 | ₩10,854 | ₩11,082 | ₩10,774 | ₩10,881 | +0.25% | 17만 |
|---|
| 2026.07.17 | ₩10,854 | ₩11,216 | ₩10,654 | ₩10,774 | -0.74% | 54.2만 |
|---|
| 2026.07.16 | ₩11,269 | ₩11,416 | ₩11,001 | ₩11,162 | -0.95% | 22.3만 |
|---|
| 2026.07.15 | ₩11,684 | ₩11,912 | ₩11,403 | ₩11,497 | -1.60% | 17.6만 |
|---|
| 2026.07.14 | ₩11,162 | ₩12,112 | ₩11,135 | ₩11,684 | +4.68% | 42만 |
|---|
| 2026.07.13 | ₩11,162 | ₩11,269 | ₩10,894 | ₩11,189 | +0.24% | 36.4만 |
|---|
| 2026.07.10 | ₩11,764 | ₩11,764 | ₩11,216 | ₩11,349 | -3.53% | 23.5만 |
|---|
| 2026.07.09 | ₩11,122 | ₩11,724 | ₩11,095 | ₩11,631 | +4.57% | 32만 |
|---|
| 2026.07.08 | ₩11,068 | ₩11,577 | ₩10,988 | ₩11,430 | +3.26% | 27.9만 |
|---|
| 2026.07.07 | ₩11,403 | ₩11,617 | ₩11,135 | ₩11,283 | -1.06% | 26.9만 |
|---|
| 2026.07.06 | ₩11,256 | ₩11,671 | ₩11,242 | ₩11,483 | +2.02% | 24.3만 |
|---|
| 2026.07.02 | ₩11,617 | ₩11,671 | ₩11,202 | ₩11,283 | -2.88% | 30만 |
|---|
| 2026.07.01 | ₩11,912 | ₩12,179 | ₩11,644 | ₩11,644 | -2.25% | 37.5만 |
|---|
| 2026.06.30 | ₩11,443 | ₩12,193 | ₩11,349 | ₩11,845 | +3.51% | 57만 |
|---|
| 2026.06.29 | ₩10,265 | ₩11,631 | ₩10,265 | ₩11,604 | +13.04% | 87.9만 |
|---|
| 2026.06.26 | ₩9,917 | ₩10,546 | ₩9,824 | ₩10,453 | +5.40% | 38.7만 |
|---|
| 2026.06.25 | ₩9,743 | ₩10,065 | ₩9,676 | ₩9,904 | +1.65% | 28.8만 |
|---|
| 2026.06.24 | ₩9,944 | ₩10,145 | ₩9,676 | ₩9,730 | -2.15% | 24.4만 |
|---|
| 2026.06.23 | ₩9,543 | ₩10,011 | ₩9,529 | ₩9,944 | +4.21% | 83만 |
|---|
| 2026.06.22 | ₩9,382 | ₩9,449 | ₩9,128 | ₩9,382 | 0.00% | 68.5만 |
|---|
| 2026.06.18 | ₩9,596 | ₩9,636 | ₩9,168 | ₩9,610 | +0.14% | 157.1만 |
|---|
| 2026.06.17 | ₩9,395 | ₩9,784 | ₩9,302 | ₩9,476 | +0.85% | 27.5만 |
|---|
| 2026.06.16 | ₩9,864 | ₩10,198 | ₩9,543 | ₩9,569 | -2.99% | 28.6만 |
|---|
| 2026.06.15 | ₩9,998 | ₩10,065 | ₩9,837 | ₩9,877 | -1.20% | 30.8만 |
|---|
| 2026.06.12 | ₩9,743 | ₩10,024 | ₩9,583 | ₩9,864 | +1.24% | 44만 |
|---|
| 2026.06.11 | ₩9,476 | ₩9,703 | ₩9,288 | ₩9,650 | +1.84% | 38.8만 |
|---|
| 2026.06.10 | ₩9,476 | ₩9,743 | ₩9,409 | ₩9,449 | -0.28% | 22.3만 |
|---|
| 2026.06.09 | ₩10,091 | ₩10,091 | ₩9,543 | ₩9,650 | -4.38% | 42.5만 |
|---|
| 2026.06.08 | ₩10,051 | ₩10,091 | ₩9,797 | ₩10,051 | 0.00% | 29.5만 |
|---|
| 2026.06.05 | ₩10,172 | ₩10,279 | ₩9,717 | ₩9,904 | -2.63% | 51.6만 |
|---|
| 2026.06.04 | ₩10,225 | ₩10,453 | ₩10,011 | ₩10,386 | +1.57% | 31.5만 |
|---|
| 2026.06.03 | ₩10,894 | ₩10,894 | ₩10,158 | ₩10,185 | -6.51% | 35.4만 |
|---|
| 2026.06.02 | ₩11,175 | ₩11,242 | ₩10,787 | ₩10,948 | -2.04% | 41.5만 |
|---|
| 2026.06.01 | ₩11,042 | ₩11,711 | ₩11,001 | ₩11,523 | +4.36% | 67.6만 |
|---|
| 2026.05.29 | ₩10,707 | ₩10,948 | ₩10,560 | ₩10,921 | +2.00% | 36.4만 |
|---|
| 2026.05.28 | ₩10,306 | ₩10,707 | ₩10,306 | ₩10,627 | +3.12% | 40.5만 |
|---|
| 2026.05.27 | ₩10,225 | ₩10,439 | ₩10,065 | ₩10,319 | +0.92% | 37.8만 |
|---|
| 2026.05.26 | ₩10,279 | ₩10,332 | ₩10,105 | ₩10,292 | +0.13% | 29.5만 |
|---|
| 2026.05.22 | ₩9,891 | ₩10,453 | ₩9,864 | ₩10,306 | +4.19% | 42.5만 |
|---|
| 2026.05.21 | ₩9,636 | ₩9,984 | ₩9,583 | ₩9,904 | +2.78% | 39.7만 |
|---|
| 2026.05.20 | ₩9,864 | ₩9,864 | ₩9,516 | ₩9,690 | -1.76% | 43.6만 |
|---|
| 2026.05.19 | ₩9,556 | ₩10,038 | ₩9,422 | ₩10,011 | +4.76% | 65.4만 |
|---|
| 2026.05.18 | ₩9,636 | ₩9,824 | ₩9,262 | ₩9,610 | -0.28% | 67.4만 |
|---|
| 2026.05.15 | ₩9,690 | ₩9,743 | ₩9,422 | ₩9,543 | -1.52% | 53.8만 |
|---|
| 2026.05.14 | ₩9,904 | ₩10,158 | ₩9,784 | ₩9,904 | 0.00% | 123.1만 |
|---|
| 2026.05.13 | ₩11,323 | ₩11,376 | ₩9,864 | ₩10,011 | -11.58% | 101.9만 |
|---|
| 2026.05.12 | ₩11,001 | ₩11,537 | ₩10,814 | ₩11,216 | +1.95% | 104.1만 |
|---|
| 2026.05.11 | ₩10,372 | ₩10,854 | ₩10,306 | ₩10,520 | +1.42% | 60.6만 |
|---|
| 2026.05.08 | ₩10,306 | ₩10,480 | ₩10,225 | ₩10,453 | +1.43% | 30.4만 |
|---|
| 2026.05.07 | ₩10,413 | ₩10,560 | ₩10,118 | ₩10,239 | -1.67% | 29.3만 |
|---|
| 2026.05.06 | ₩10,560 | ₩10,560 | ₩10,185 | ₩10,386 | -1.65% | 38만 |
|---|
| 2026.05.05 | ₩10,198 | ₩10,587 | ₩10,198 | ₩10,506 | +3.02% | 24.5만 |
|---|
| 2026.05.04 | ₩10,212 | ₩10,413 | ₩10,024 | ₩10,145 | -0.66% | 21.8만 |
|---|
| 2026.05.01 | ₩9,904 | ₩10,306 | ₩9,877 | ₩10,198 | +2.97% | 20.4만 |
|---|
| 2026.04.30 | ₩9,623 | ₩9,891 | ₩9,569 | ₩9,824 | +2.09% | 19.1만 |
|---|
| 2026.04.29 | ₩9,583 | ₩9,757 | ₩9,476 | ₩9,676 | +0.98% | 26.5만 |
|---|
| 2026.04.28 | ₩9,931 | ₩10,038 | ₩9,516 | ₩9,543 | -3.91% | 19.4만 |
|---|
| 2026.04.27 | ₩9,958 | ₩10,038 | ₩9,891 | ₩9,998 | +0.40% | 23.3만 |
|---|
| 2026.04.24 | ₩9,663 | ₩9,971 | ₩9,462 | ₩9,958 | +3.05% | 39만 |
|---|
| 2026.04.23 | ₩9,864 | ₩9,864 | ₩9,422 | ₩9,543 | -3.26% | 36.6만 |
|---|
| 2026.04.22 | ₩9,824 | ₩9,958 | ₩9,610 | ₩9,864 | +0.41% | 36만 |
|---|
| 2026.04.21 | ₩9,623 | ₩9,757 | ₩9,476 | ₩9,636 | +0.14% | 51.4만 |
|---|
| 2026.04.20 | ₩9,516 | ₩9,743 | ₩9,462 | ₩9,516 | 0.00% | 43.7만 |
|---|
| 2026.04.17 | ₩9,676 | ₩9,877 | ₩9,623 | ₩9,703 | +0.28% | 34.7만 |
|---|
| 2026.04.16 | ₩9,690 | ₩9,797 | ₩9,502 | ₩9,529 | -1.66% | 30.9만 |
|---|
| 2026.04.15 | ₩9,476 | ₩9,663 | ₩9,476 | ₩9,636 | +1.69% | 18.9만 |
|---|
| 2026.04.14 | ₩9,382 | ₩9,583 | ₩9,369 | ₩9,409 | +0.29% | 20.6만 |
|---|
| 2026.04.13 | ₩8,740 | ₩9,302 | ₩8,699 | ₩9,288 | +6.28% | 36.2만 |
|---|
| 2026.04.10 | ₩8,954 | ₩8,994 | ₩8,753 | ₩8,820 | -1.49% | 25.9만 |
|---|
| 2026.04.09 | ₩9,302 | ₩9,302 | ₩8,860 | ₩8,914 | -4.17% | 29.1만 |
|---|
| 2026.04.08 | ₩9,703 | ₩9,797 | ₩9,382 | ₩9,409 | -3.03% | 35.6만 |
|---|
| 2026.04.07 | ₩9,502 | ₩9,529 | ₩9,168 | ₩9,262 | -2.54% | 31.8만 |
|---|
| 2026.04.06 | ₩9,476 | ₩9,676 | ₩9,302 | ₩9,583 | +1.13% | 62.8만 |
|---|
| 2026.04.02 | ₩9,021 | ₩9,529 | ₩8,954 | ₩9,516 | +5.49% | 33.8만 |
|---|
| 2026.04.01 | ₩9,061 | ₩9,449 | ₩9,034 | ₩9,262 | +2.22% | 30.6만 |
|---|
| 2026.03.31 | ₩8,512 | ₩9,007 | ₩8,405 | ₩8,914 | +4.72% | 34.6만 |
|---|
| 2026.03.30 | ₩8,418 | ₩8,566 | ₩8,285 | ₩8,392 | -0.32% | 39.5만 |
|---|
| 2026.03.27 | ₩8,592 | ₩8,592 | ₩8,191 | ₩8,365 | -2.65% | 53.4만 |
|---|
| 2026.03.26 | ₩8,713 | ₩8,994 | ₩8,659 | ₩8,766 | +0.61% | 28.8만 |
|---|
| 2026.03.25 | ₩8,873 | ₩9,061 | ₩8,807 | ₩8,873 | 0.00% | 23.2만 |
|---|
| 2026.03.24 | ₩8,847 | ₩8,940 | ₩8,606 | ₩8,713 | -1.51% | 17.9만 |
|---|
| 2026.03.23 | ₩8,673 | ₩9,128 | ₩8,485 | ₩8,981 | +3.55% | 30.8만 |
|---|
| 2026.03.20 | ₩8,726 | ₩8,820 | ₩8,418 | ₩8,552 | -1.99% | 40.3만 |
|---|
| 2026.03.19 | ₩8,780 | ₩8,940 | ₩8,673 | ₩8,807 | +0.30% | 37.8만 |
|---|
| 2026.03.18 | ₩8,954 | ₩9,195 | ₩8,847 | ₩8,981 | +0.30% | 34.4만 |
|---|
| 2026.03.17 | ₩8,940 | ₩9,128 | ₩8,860 | ₩9,021 | +0.90% | 42.6만 |
|---|
| 2026.03.16 | ₩8,753 | ₩9,114 | ₩8,726 | ₩8,967 | +2.45% | 35.6만 |
|---|
| 2026.03.13 | ₩8,713 | ₩9,007 | ₩8,552 | ₩8,633 | -0.92% | 28.1만 |
|---|
| 2026.03.12 | ₩8,900 | ₩9,088 | ₩8,633 | ₩8,699 | -2.26% | 40만 |
|---|
| 2026.03.11 | ₩9,034 | ₩9,221 | ₩8,940 | ₩9,061 | +0.30% | 32.1만 |
|---|
| 2026.03.10 | ₩9,422 | ₩9,516 | ₩8,900 | ₩9,021 | -4.26% | 87.7만 |
|---|
| 2026.03.09 | ₩8,860 | ₩9,449 | ₩8,847 | ₩9,436 | +6.50% | 66만 |
|---|
| 2026.03.06 | ₩9,195 | ₩9,355 | ₩9,034 | ₩9,101 | -1.02% | 50.7만 |
|---|
| 2026.03.05 | ₩9,195 | ₩9,409 | ₩9,155 | ₩9,315 | +1.31% | 37.2만 |
|---|
| 2026.03.04 | ₩9,208 | ₩9,516 | ₩9,155 | ₩9,288 | +0.87% | 47.8만 |
|---|
| 2026.03.03 | ₩8,900 | ₩9,449 | ₩8,740 | ₩9,262 | +4.06% | 98.9만 |
|---|
| 2026.03.02 | ₩8,499 | ₩9,208 | ₩8,485 | ₩9,141 | +7.56% | 85.9만 |
|---|
| 2026.02.27 | ₩8,766 | ₩8,940 | ₩8,298 | ₩8,485 | -3.21% | 127.8만 |
|---|
| 2026.02.26 | ₩9,128 | ₩9,489 | ₩8,673 | ₩9,034 | -1.03% | 185.3만 |
|---|
| 2026.02.25 | ₩12,782 | ₩12,902 | ₩8,927 | ₩9,248 | -27.64% | 426.7만 |
|---|
| 2026.02.24 | ₩12,581 | ₩13,183 | ₩12,487 | ₩13,130 | +4.36% | 49.8만 |
|---|
| 2026.02.23 | ₩13,411 | ₩13,411 | ₩12,554 | ₩12,608 | -5.99% | 51만 |
|---|
| 2026.02.20 | ₩13,678 | ₩13,973 | ₩13,451 | ₩13,705 | +0.20% | 53.8만 |
|---|
| 2026.02.19 | ₩13,464 | ₩13,772 | ₩13,384 | ₩13,665 | +1.49% | 25.6만 |
|---|
| 2026.02.18 | ₩13,330 | ₩13,692 | ₩13,103 | ₩13,531 | +1.51% | 19.7만 |
|---|
| 2026.02.17 | ₩13,598 | ₩13,772 | ₩13,089 | ₩13,451 | -1.08% | 19.7만 |
|---|
| 2026.02.13 | ₩13,384 | ₩14,013 | ₩13,130 | ₩13,732 | +2.60% | 18.3만 |
|---|
| 2026.02.12 | ₩13,651 | ₩13,892 | ₩13,116 | ₩13,330 | -2.35% | 28만 |
|---|
| 2026.02.11 | ₩13,973 | ₩14,013 | ₩13,464 | ₩13,665 | -2.20% | 20.8만 |
|---|
| 2026.02.10 | ₩13,892 | ₩14,441 | ₩13,745 | ₩13,959 | +0.48% | 42.5만 |
|---|
| 2026.02.09 | ₩13,022 | ₩13,933 | ₩12,889 | ₩13,799 | +5.96% | 24.3만 |
|---|
| 2026.02.06 | ₩12,527 | ₩13,089 | ₩12,326 | ₩13,063 | +4.27% | 21.7만 |
|---|
| 2026.02.05 | ₩12,326 | ₩12,715 | ₩12,193 | ₩12,233 | -0.76% | 49.4만 |
|---|
| 2026.02.04 | ₩13,156 | ₩13,156 | ₩12,313 | ₩12,674 | -3.66% | 42.3만 |
|---|
| 2026.02.03 | ₩13,357 | ₩13,411 | ₩12,460 | ₩13,103 | -1.90% | 57만 |
|---|
| 2026.02.02 | ₩13,290 | ₩13,611 | ₩12,942 | ₩13,250 | -0.30% | 32.9만 |
|---|
| 2026.01.30 | ₩13,464 | ₩13,464 | ₩12,848 | ₩13,156 | -2.29% | 42.9만 |
|---|
| 2026.01.29 | ₩14,294 | ₩14,294 | ₩13,464 | ₩13,625 | -4.68% | 21.3만 |
|---|
| 2026.01.28 | ₩14,120 | ₩14,655 | ₩14,013 | ₩14,361 | +1.71% | 29.8만 |
|---|
| 2026.01.27 | ₩13,919 | ₩14,147 | ₩13,651 | ₩14,120 | +1.44% | 16.9만 |
|---|
| 2026.01.26 | ₩14,066 | ₩14,281 | ₩13,732 | ₩13,866 | -1.43% | 20.7만 |
|---|
| 2026.01.23 | ₩14,200 | ₩14,200 | ₩13,799 | ₩14,066 | -0.94% | 23.9만 |
|---|
| 2026.01.22 | ₩13,946 | ₩14,240 | ₩13,839 | ₩14,200 | +1.82% | 36.6만 |
|---|
| 2026.01.21 | ₩13,852 | ₩14,066 | ₩13,451 | ₩13,812 | -0.29% | 36.5만 |
|---|
| 2026.01.20 | ₩13,518 | ₩14,053 | ₩13,451 | ₩13,799 | +2.08% | 49만 |
|---|
| 2026.01.16 | ₩13,919 | ₩14,040 | ₩13,464 | ₩13,999 | +0.58% | 33만 |
|---|
| 2026.01.15 | ₩14,521 | ₩14,776 | ₩13,745 | ₩13,812 | -4.88% | 48.4만 |
|---|
| 2026.01.14 | ₩14,401 | ₩14,521 | ₩14,026 | ₩14,481 | +0.56% | 43.9만 |
|---|
| 2026.01.13 | ₩15,311 | ₩15,378 | ₩14,227 | ₩14,562 | -4.90% | 38만 |
|---|
| 2026.01.12 | ₩14,802 | ₩15,164 | ₩14,508 | ₩14,856 | +0.36% | 31.1만 |
|---|
| 2026.01.09 | ₩14,682 | ₩14,843 | ₩14,334 | ₩14,508 | -1.19% | 28.9만 |
|---|
| 2026.01.08 | ₩15,191 | ₩15,191 | ₩14,321 | ₩14,535 | -4.32% | 46.8만 |
|---|
| 2026.01.07 | ₩15,338 | ₩15,953 | ₩15,191 | ₩15,391 | +0.35% | 55.5만 |
|---|
| 2026.01.06 | ₩13,973 | ₩15,271 | ₩13,973 | ₩15,258 | +9.20% | 64.7만 |
|---|
| 2026.01.05 | ₩13,143 | ₩14,214 | ₩13,049 | ₩13,825 | +5.19% | 74.5만 |
|---|
| 2026.01.02 | ₩13,384 | ₩13,477 | ₩12,393 | ₩12,929 | -3.40% | 78.4만 |
|---|
| 2025.12.31 | ₩13,036 | ₩13,210 | ₩12,902 | ₩13,156 | +0.92% | 28.7만 |
|---|
| 2025.12.30 | ₩12,768 | ₩13,317 | ₩12,728 | ₩13,036 | +2.10% | 43.6만 |
|---|
| 2025.12.29 | ₩12,219 | ₩12,782 | ₩12,126 | ₩12,768 | +4.49% | 46.9만 |
|---|
| 2025.12.26 | ₩12,581 | ₩12,674 | ₩12,407 | ₩12,407 | -1.38% | 29.3만 |
|---|
| 2025.12.24 | ₩12,407 | ₩12,567 | ₩12,193 | ₩12,514 | +0.86% | 21.2만 |
|---|
| 2025.12.23 | ₩12,474 | ₩12,541 | ₩12,193 | ₩12,407 | -0.54% | 25.6만 |
|---|
| 2025.12.22 | ₩12,005 | ₩12,634 | ₩12,005 | ₩12,621 | +5.13% | 53.7만 |
|---|
| 2025.12.19 | ₩12,019 | ₩12,166 | ₩11,818 | ₩11,938 | -0.67% | 108.1만 |
|---|
| 2025.12.18 | ₩11,952 | ₩12,193 | ₩11,805 | ₩11,858 | -0.78% | 26.7만 |
|---|
| 2025.12.17 | ₩11,952 | ₩12,112 | ₩11,631 | ₩11,657 | -2.46% | 30.5만 |
|---|
| 2025.12.16 | ₩11,885 | ₩12,179 | ₩11,724 | ₩11,938 | +0.45% | 37.8만 |
|---|
| 2025.12.15 | ₩13,344 | ₩13,384 | ₩12,059 | ₩12,059 | -9.63% | 49.1만 |
|---|
| 2025.12.12 | ₩13,732 | ₩13,785 | ₩13,076 | ₩13,196 | -3.90% | 55만 |
|---|
| 2025.12.11 | ₩13,611 | ₩13,718 | ₩13,277 | ₩13,718 | +0.79% | 27.8만 |
|---|
| 2025.12.10 | ₩13,103 | ₩13,852 | ₩12,956 | ₩13,638 | +4.09% | 64.6만 |
|---|
| 2025.12.09 | ₩13,210 | ₩13,504 | ₩13,116 | ₩13,183 | -0.20% | 35.5만 |
|---|
| 2025.12.08 | ₩12,875 | ₩13,411 | ₩12,875 | ₩13,290 | +3.22% | 38.4만 |
|---|
| 2025.12.05 | ₩12,648 | ₩12,848 | ₩12,567 | ₩12,755 | +0.85% | 26.2만 |
|---|
| 2025.12.04 | ₩12,393 | ₩12,648 | ₩12,260 | ₩12,634 | +1.94% | 29.9만 |
|---|
| 2025.12.03 | ₩12,460 | ₩12,567 | ₩12,139 | ₩12,554 | +0.75% | 27.6만 |
|---|
| 2025.12.02 | ₩12,782 | ₩12,782 | ₩12,367 | ₩12,527 | -1.99% | 28만 |
|---|
| 2025.12.01 | ₩12,594 | ₩12,835 | ₩12,434 | ₩12,661 | +0.53% | 54.8만 |
|---|
| 2025.11.28 | ₩12,795 | ₩13,049 | ₩12,728 | ₩12,822 | +0.21% | 17.4만 |
|---|
| 2025.11.26 | ₩13,022 | ₩13,049 | ₩12,447 | ₩12,634 | -2.98% | 34.7만 |
|---|
| 2025.11.25 | ₩13,063 | ₩13,103 | ₩12,741 | ₩12,915 | -1.13% | 30.5만 |
|---|
| 2025.11.24 | ₩12,514 | ₩13,571 | ₩12,474 | ₩13,130 | +4.92% | 56.4만 |
|---|
| 2025.11.21 | ₩11,992 | ₩12,795 | ₩11,751 | ₩12,460 | +3.91% | 81.3만 |
|---|
| 2025.11.20 | ₩13,384 | ₩13,692 | ₩11,510 | ₩11,604 | -13.30% | 134.7만 |
|---|
| 2025.11.19 | ₩11,416 | ₩11,845 | ₩11,336 | ₩11,430 | +0.12% | 57.2만 |
|---|
| 2025.11.18 | ₩11,336 | ₩11,671 | ₩11,175 | ₩11,430 | +0.83% | 52.5만 |
|---|
| 2025.11.17 | ₩11,858 | ₩12,179 | ₩11,523 | ₩11,644 | -1.81% | 47.1만 |
|---|
| 2025.11.14 | ₩11,202 | ₩12,005 | ₩11,068 | ₩11,858 | +5.85% | 45.9만 |
|---|
| 2025.11.13 | ₩11,965 | ₩12,112 | ₩11,483 | ₩11,577 | -3.24% | 52.4만 |
|---|
| 2025.11.12 | ₩12,179 | ₩12,286 | ₩12,019 | ₩12,086 | -0.77% | 33.2만 |
|---|
| 2025.11.11 | ₩11,965 | ₩12,313 | ₩11,898 | ₩12,206 | +2.01% | 27.2만 |
|---|
| 2025.11.10 | ₩12,340 | ₩12,447 | ₩11,845 | ₩12,072 | -2.17% | 29만 |
|---|
| 2025.11.07 | ₩11,510 | ₩12,045 | ₩11,323 | ₩12,032 | +4.53% | 36.2만 |
|---|
| 2025.11.06 | ₩12,300 | ₩12,380 | ₩11,644 | ₩11,724 | -4.68% | 46.6만 |
|---|
| 2025.11.05 | ₩12,152 | ₩12,407 | ₩12,019 | ₩12,380 | +1.87% | 22.1만 |
|---|
| 2025.11.04 | ₩12,193 | ₩12,527 | ₩11,885 | ₩11,992 | -1.65% | 46만 |
|---|
| 2025.11.03 | ₩12,902 | ₩12,929 | ₩12,367 | ₩12,634 | -2.07% | 26.4만 |
|---|
| 2025.10.31 | ₩13,103 | ₩13,170 | ₩12,782 | ₩12,889 | -1.63% | 16.8만 |
|---|
| 2025.10.30 | ₩12,942 | ₩13,223 | ₩12,768 | ₩12,848 | -0.72% | 22.7만 |
|---|
| 2025.10.29 | ₩13,370 | ₩13,504 | ₩12,942 | ₩13,022 | -2.60% | 18.5만 |
|---|
| 2025.10.28 | ₩13,745 | ₩13,745 | ₩13,170 | ₩13,317 | -3.12% | 33.5만 |
|---|
| 2025.10.27 | ₩13,999 | ₩14,307 | ₩13,638 | ₩13,772 | -1.63% | 34.7만 |
|---|
| 2025.10.24 | ₩13,585 | ₩13,973 | ₩13,250 | ₩13,544 | -0.30% | 39.8만 |
|---|
| 2025.10.23 | ₩12,969 | ₩13,598 | ₩12,915 | ₩13,357 | +2.99% | 31.1만 |
|---|
| 2025.10.22 | ₩12,862 | ₩12,902 | ₩12,273 | ₩12,621 | -1.87% | 36.1만 |
|---|
| 2025.10.21 | ₩13,049 | ₩13,210 | ₩12,848 | ₩12,969 | -0.62% | 20.1만 |
|---|
| 2025.10.20 | ₩13,116 | ₩13,237 | ₩12,795 | ₩13,143 | +0.20% | 33.7만 |
|---|
| 2025.10.17 | ₩12,527 | ₩12,822 | ₩12,380 | ₩12,755 | +1.82% | 27.5만 |
|---|
| 2025.10.16 | ₩13,946 | ₩14,053 | ₩12,808 | ₩12,848 | -7.87% | 38.4만 |
|---|
| 2025.10.15 | ₩14,040 | ₩14,334 | ₩13,692 | ₩13,959 | -0.57% | 36.7만 |
|---|
| 2025.10.14 | ₩13,277 | ₩13,986 | ₩13,183 | ₩13,732 | +3.43% | 29.7만 |
|---|
| 2025.10.13 | ₩13,558 | ₩13,665 | ₩12,862 | ₩13,611 | +0.39% | 47.3만 |
|---|
| 2025.10.10 | ₩13,959 | ₩13,959 | ₩13,143 | ₩13,196 | -5.47% | 53.7만 |
|---|