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 | ₩10,917 | ₩11,223 | ₩10,903 | ₩11,197 | +2.57% | 21.3만 |
| 2026.10.08 | ₩10,743 | ₩10,863 | ₩10,636 | ₩10,783 | +0.37% | 27.7만 |
| 2026.10.07 | ₩11,117 | ₩11,183 | ₩10,730 | ₩10,850 | -2.40% | 22.3만 |
| 2026.10.06 | ₩11,317 | ₩11,544 | ₩11,050 | ₩11,130 | -1.65% | 21.4만 |
| 2026.10.05 | ₩11,197 | ₩11,317 | ₩11,077 | ₩11,223 | +0.24% | 25만 |
| 2026.10.02 | ₩11,410 | ₩11,584 | ₩11,237 | ₩11,250 | -1.40% | 18.1만 |
| 2026.10.01 | ₩11,397 | ₩11,397 | ₩11,050 | ₩11,210 | -1.64% | 22.8만 |
| 2026.09.30 | ₩11,250 | ₩11,637 | ₩11,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,264 |
| +0.12% |
| 22.8만 |
| 2026.09.29 | ₩11,477 | ₩11,544 | ₩11,130 | ₩11,264 | -1.86% | 21.3만 |
|---|
| 2026.09.28 | ₩11,490 | ₩11,490 | ₩11,130 | ₩11,384 | -0.93% | 17.6만 |
|---|
| 2026.09.25 | ₩11,717 | ₩11,757 | ₩11,437 | ₩11,597 | -1.03% | 36.4만 |
|---|
| 2026.09.24 | ₩11,304 | ₩11,530 | ₩11,277 | ₩11,504 | +1.77% | 20.3만 |
|---|
| 2026.09.23 | ₩11,103 | ₩11,437 | ₩11,090 | ₩11,304 | +1.80% | 43만 |
|---|
| 2026.09.22 | ₩10,823 | ₩11,117 | ₩10,636 | ₩11,090 | +2.47% | 33.3만 |
|---|
| 2026.09.21 | ₩10,850 | ₩10,903 | ₩10,543 | ₩10,743 | -0.98% | 33.8만 |
|---|
| 2026.09.18 | ₩10,743 | ₩10,743 | ₩10,409 | ₩10,676 | -0.62% | 47.8만 |
|---|
| 2026.09.17 | ₩10,703 | ₩10,983 | ₩10,543 | ₩10,796 | +0.87% | 33.9만 |
|---|
| 2026.09.16 | ₩10,610 | ₩10,716 | ₩10,356 | ₩10,463 | -1.38% | 38.1만 |
|---|
| 2026.09.15 | ₩10,716 | ₩10,917 | ₩10,409 | ₩10,783 | +0.62% | 59.5만 |
|---|
| 2026.09.14 | ₩10,610 | ₩11,384 | ₩10,530 | ₩11,183 | +5.41% | 139.7만 |
|---|
| 2026.09.11 | ₩10,036 | ₩10,156 | ₩9,942 | ₩10,036 | 0.00% | 18.4만 |
|---|
| 2026.09.10 | ₩9,929 | ₩10,102 | ₩9,929 | ₩9,969 | +0.40% | 14.2만 |
|---|
| 2026.09.09 | ₩10,209 | ₩10,289 | ₩9,996 | ₩10,036 | -1.70% | 13.8만 |
|---|
| 2026.09.08 | ₩10,183 | ₩10,476 | ₩10,102 | ₩10,289 | +1.05% | 23.5만 |
|---|
| 2026.09.04 | ₩10,102 | ₩10,236 | ₩10,009 | ₩10,196 | +0.92% | 14.4만 |
|---|
| 2026.09.03 | ₩10,156 | ₩10,289 | ₩9,996 | ₩10,102 | -0.53% | 20.4만 |
|---|
| 2026.09.02 | ₩10,076 | ₩10,143 | ₩9,889 | ₩9,956 | -1.19% | 17.8만 |
|---|
| 2026.09.01 | ₩10,143 | ₩10,209 | ₩9,982 | ₩10,089 | -0.53% | 18.8만 |
|---|
| 2026.08.31 | ₩10,343 | ₩10,489 | ₩10,289 | ₩10,303 | -0.39% | 19.5만 |
|---|
| 2026.08.28 | ₩10,596 | ₩10,663 | ₩10,316 | ₩10,396 | -1.89% | 17.3만 |
|---|
| 2026.08.27 | ₩10,329 | ₩10,623 | ₩10,329 | ₩10,583 | +2.45% | 15.3만 |
|---|
| 2026.08.26 | ₩10,009 | ₩10,476 | ₩10,009 | ₩10,209 | +2.00% | 17.4만 |
|---|
| 2026.08.25 | ₩10,076 | ₩10,209 | ₩10,009 | ₩10,169 | +0.93% | 20.1만 |
|---|
| 2026.08.24 | ₩9,862 | ₩10,143 | ₩9,755 | ₩10,076 | +2.17% | 26.8만 |
|---|
| 2026.08.21 | ₩10,102 | ₩10,102 | ₩9,836 | ₩9,982 | -1.19% | 14만 |
|---|
| 2026.08.20 | ₩10,183 | ₩10,249 | ₩9,929 | ₩9,942 | -2.36% | 25만 |
|---|
| 2026.08.19 | ₩10,476 | ₩10,623 | ₩10,169 | ₩10,263 | -2.04% | 28만 |
|---|
| 2026.08.18 | ₩10,249 | ₩10,850 | ₩10,209 | ₩10,503 | +2.47% | 79.7만 |
|---|
| 2026.08.17 | ₩10,236 | ₩10,343 | ₩10,129 | ₩10,249 | +0.13% | 20.9만 |
|---|
| 2026.08.14 | ₩10,543 | ₩10,543 | ₩10,289 | ₩10,449 | -0.89% | 18.7만 |
|---|
| 2026.08.13 | ₩10,423 | ₩10,716 | ₩10,316 | ₩10,583 | +1.54% | 28.7만 |
|---|
| 2026.08.12 | ₩11,130 | ₩11,277 | ₩10,223 | ₩10,276 | -7.67% | 62.2만 |
|---|
| 2026.08.11 | ₩10,116 | ₩10,743 | ₩9,996 | ₩10,703 | +5.80% | 43.3만 |
|---|
| 2026.08.10 | ₩10,436 | ₩10,596 | ₩10,062 | ₩10,076 | -3.45% | 19.1만 |
|---|
| 2026.08.07 | ₩10,343 | ₩10,596 | ₩10,343 | ₩10,436 | +0.90% | 22.1만 |
|---|
| 2026.08.06 | ₩10,383 | ₩10,423 | ₩10,049 | ₩10,156 | -2.19% | 18.1만 |
|---|
| 2026.08.05 | ₩10,943 | ₩10,957 | ₩10,489 | ₩10,503 | -4.02% | 22.5만 |
|---|
| 2026.08.04 | ₩10,583 | ₩10,997 | ₩10,583 | ₩10,930 | +3.28% | 27.5만 |
|---|
| 2026.08.03 | ₩10,156 | ₩10,583 | ₩10,129 | ₩10,530 | +3.68% | 18.5만 |
|---|
| 2026.07.31 | ₩10,049 | ₩10,263 | ₩9,916 | ₩10,156 | +1.06% | 16.3만 |
|---|
| 2026.07.30 | ₩9,969 | ₩10,116 | ₩9,916 | ₩10,022 | +0.54% | 18.8만 |
|---|
| 2026.07.29 | ₩10,036 | ₩10,289 | ₩9,769 | ₩9,876 | -1.60% | 15.5만 |
|---|
| 2026.07.28 | ₩10,116 | ₩10,343 | ₩9,902 | ₩10,183 | +0.66% | 17.3만 |
|---|
| 2026.07.27 | ₩10,263 | ₩10,596 | ₩10,156 | ₩10,183 | -0.78% | 17.1만 |
|---|
| 2026.07.24 | ₩10,650 | ₩10,650 | ₩9,969 | ₩10,209 | -4.14% | 30.9만 |
|---|
| 2026.07.23 | ₩10,303 | ₩10,463 | ₩9,916 | ₩9,969 | -3.24% | 13.1만 |
|---|
| 2026.07.22 | ₩10,743 | ₩10,877 | ₩10,329 | ₩10,343 | -3.73% | 21.4만 |
|---|
| 2026.07.21 | ₩10,917 | ₩10,957 | ₩10,703 | ₩10,783 | -1.22% | 17.4만 |
|---|
| 2026.07.20 | ₩10,823 | ₩11,050 | ₩10,743 | ₩10,850 | +0.25% | 17만 |
|---|
| 2026.07.17 | ₩10,823 | ₩11,183 | ₩10,623 | ₩10,743 | -0.74% | 54.2만 |
|---|
| 2026.07.16 | ₩11,237 | ₩11,384 | ₩10,970 | ₩11,130 | -0.95% | 22.3만 |
|---|
| 2026.07.15 | ₩11,651 | ₩11,877 | ₩11,370 | ₩11,464 | -1.60% | 17.6만 |
|---|
| 2026.07.14 | ₩11,130 | ₩12,078 | ₩11,103 | ₩11,651 | +4.68% | 42만 |
|---|
| 2026.07.13 | ₩11,130 | ₩11,237 | ₩10,863 | ₩11,157 | +0.24% | 36.4만 |
|---|
| 2026.07.10 | ₩11,731 | ₩11,731 | ₩11,183 | ₩11,317 | -3.53% | 23.5만 |
|---|
| 2026.07.09 | ₩11,090 | ₩11,691 | ₩11,063 | ₩11,597 | +4.57% | 32만 |
|---|
| 2026.07.08 | ₩11,037 | ₩11,544 | ₩10,957 | ₩11,397 | +3.26% | 27.9만 |
|---|
| 2026.07.07 | ₩11,370 | ₩11,584 | ₩11,103 | ₩11,250 | -1.06% | 26.9만 |
|---|
| 2026.07.06 | ₩11,223 | ₩11,637 | ₩11,210 | ₩11,450 | +2.02% | 24.3만 |
|---|
| 2026.07.02 | ₩11,584 | ₩11,637 | ₩11,170 | ₩11,250 | -2.88% | 30만 |
|---|
| 2026.07.01 | ₩11,877 | ₩12,144 | ₩11,610 | ₩11,610 | -2.25% | 37.5만 |
|---|
| 2026.06.30 | ₩11,410 | ₩12,158 | ₩11,317 | ₩11,811 | +3.51% | 57만 |
|---|
| 2026.06.29 | ₩10,236 | ₩11,597 | ₩10,236 | ₩11,570 | +13.04% | 87.9만 |
|---|
| 2026.06.26 | ₩9,889 | ₩10,516 | ₩9,796 | ₩10,423 | +5.40% | 38.7만 |
|---|
| 2026.06.25 | ₩9,715 | ₩10,036 | ₩9,649 | ₩9,876 | +1.65% | 28.8만 |
|---|
| 2026.06.24 | ₩9,916 | ₩10,116 | ₩9,649 | ₩9,702 | -2.15% | 24.4만 |
|---|
| 2026.06.23 | ₩9,515 | ₩9,982 | ₩9,502 | ₩9,916 | +4.21% | 83만 |
|---|
| 2026.06.22 | ₩9,355 | ₩9,422 | ₩9,102 | ₩9,355 | 0.00% | 68.5만 |
|---|
| 2026.06.18 | ₩9,569 | ₩9,609 | ₩9,142 | ₩9,582 | +0.14% | 157.1만 |
|---|
| 2026.06.17 | ₩9,368 | ₩9,755 | ₩9,275 | ₩9,449 | +0.85% | 27.5만 |
|---|
| 2026.06.16 | ₩9,836 | ₩10,169 | ₩9,515 | ₩9,542 | -2.99% | 28.6만 |
|---|
| 2026.06.15 | ₩9,969 | ₩10,036 | ₩9,809 | ₩9,849 | -1.20% | 30.8만 |
|---|
| 2026.06.12 | ₩9,715 | ₩9,996 | ₩9,555 | ₩9,836 | +1.24% | 44만 |
|---|
| 2026.06.11 | ₩9,449 | ₩9,675 | ₩9,262 | ₩9,622 | +1.84% | 38.8만 |
|---|
| 2026.06.10 | ₩9,449 | ₩9,715 | ₩9,382 | ₩9,422 | -0.28% | 22.3만 |
|---|
| 2026.06.09 | ₩10,062 | ₩10,062 | ₩9,515 | ₩9,622 | -4.38% | 42.5만 |
|---|
| 2026.06.08 | ₩10,022 | ₩10,062 | ₩9,769 | ₩10,022 | 0.00% | 29.5만 |
|---|
| 2026.06.05 | ₩10,143 | ₩10,249 | ₩9,689 | ₩9,876 | -2.63% | 51.6만 |
|---|
| 2026.06.04 | ₩10,196 | ₩10,423 | ₩9,982 | ₩10,356 | +1.57% | 31.5만 |
|---|
| 2026.06.03 | ₩10,863 | ₩10,863 | ₩10,129 | ₩10,156 | -6.51% | 35.4만 |
|---|
| 2026.06.02 | ₩11,143 | ₩11,210 | ₩10,756 | ₩10,917 | -2.04% | 41.5만 |
|---|
| 2026.06.01 | ₩11,010 | ₩11,677 | ₩10,970 | ₩11,490 | +4.36% | 67.6만 |
|---|
| 2026.05.29 | ₩10,676 | ₩10,917 | ₩10,530 | ₩10,890 | +2.00% | 36.4만 |
|---|
| 2026.05.28 | ₩10,276 | ₩10,676 | ₩10,276 | ₩10,596 | +3.12% | 40.5만 |
|---|
| 2026.05.27 | ₩10,196 | ₩10,409 | ₩10,036 | ₩10,289 | +0.92% | 37.8만 |
|---|
| 2026.05.26 | ₩10,249 | ₩10,303 | ₩10,076 | ₩10,263 | +0.13% | 29.5만 |
|---|
| 2026.05.22 | ₩9,862 | ₩10,423 | ₩9,836 | ₩10,276 | +4.19% | 42.5만 |
|---|
| 2026.05.21 | ₩9,609 | ₩9,956 | ₩9,555 | ₩9,876 | +2.78% | 39.7만 |
|---|
| 2026.05.20 | ₩9,836 | ₩9,836 | ₩9,489 | ₩9,662 | -1.76% | 43.6만 |
|---|
| 2026.05.19 | ₩9,529 | ₩10,009 | ₩9,395 | ₩9,982 | +4.76% | 65.4만 |
|---|
| 2026.05.18 | ₩9,609 | ₩9,796 | ₩9,235 | ₩9,582 | -0.28% | 67.4만 |
|---|
| 2026.05.15 | ₩9,662 | ₩9,715 | ₩9,395 | ₩9,515 | -1.52% | 53.8만 |
|---|
| 2026.05.14 | ₩9,876 | ₩10,129 | ₩9,755 | ₩9,876 | 0.00% | 123.1만 |
|---|
| 2026.05.13 | ₩11,290 | ₩11,344 | ₩9,836 | ₩9,982 | -11.58% | 101.9만 |
|---|
| 2026.05.12 | ₩10,970 | ₩11,504 | ₩10,783 | ₩11,183 | +1.95% | 104.1만 |
|---|
| 2026.05.11 | ₩10,343 | ₩10,823 | ₩10,276 | ₩10,489 | +1.42% | 60.6만 |
|---|
| 2026.05.08 | ₩10,276 | ₩10,449 | ₩10,196 | ₩10,423 | +1.43% | 30.4만 |
|---|
| 2026.05.07 | ₩10,383 | ₩10,530 | ₩10,089 | ₩10,209 | -1.67% | 29.3만 |
|---|
| 2026.05.06 | ₩10,530 | ₩10,530 | ₩10,156 | ₩10,356 | -1.65% | 38만 |
|---|
| 2026.05.05 | ₩10,169 | ₩10,556 | ₩10,169 | ₩10,476 | +3.02% | 24.5만 |
|---|
| 2026.05.04 | ₩10,183 | ₩10,383 | ₩9,996 | ₩10,116 | -0.66% | 21.8만 |
|---|
| 2026.05.01 | ₩9,876 | ₩10,276 | ₩9,849 | ₩10,169 | +2.97% | 20.4만 |
|---|
| 2026.04.30 | ₩9,595 | ₩9,862 | ₩9,542 | ₩9,796 | +2.09% | 19.1만 |
|---|
| 2026.04.29 | ₩9,555 | ₩9,729 | ₩9,449 | ₩9,649 | +0.98% | 26.5만 |
|---|
| 2026.04.28 | ₩9,902 | ₩10,009 | ₩9,489 | ₩9,515 | -3.91% | 19.4만 |
|---|
| 2026.04.27 | ₩9,929 | ₩10,009 | ₩9,862 | ₩9,969 | +0.40% | 23.3만 |
|---|
| 2026.04.24 | ₩9,635 | ₩9,942 | ₩9,435 | ₩9,929 | +3.05% | 39만 |
|---|
| 2026.04.23 | ₩9,836 | ₩9,836 | ₩9,395 | ₩9,515 | -3.26% | 36.6만 |
|---|
| 2026.04.22 | ₩9,796 | ₩9,929 | ₩9,582 | ₩9,836 | +0.41% | 36만 |
|---|
| 2026.04.21 | ₩9,595 | ₩9,729 | ₩9,449 | ₩9,609 | +0.14% | 51.4만 |
|---|
| 2026.04.20 | ₩9,489 | ₩9,715 | ₩9,435 | ₩9,489 | 0.00% | 43.7만 |
|---|
| 2026.04.17 | ₩9,649 | ₩9,849 | ₩9,595 | ₩9,675 | +0.28% | 34.7만 |
|---|
| 2026.04.16 | ₩9,662 | ₩9,769 | ₩9,475 | ₩9,502 | -1.66% | 30.9만 |
|---|
| 2026.04.15 | ₩9,449 | ₩9,635 | ₩9,449 | ₩9,609 | +1.69% | 18.9만 |
|---|
| 2026.04.14 | ₩9,355 | ₩9,555 | ₩9,342 | ₩9,382 | +0.29% | 20.6만 |
|---|
| 2026.04.13 | ₩8,715 | ₩9,275 | ₩8,675 | ₩9,262 | +6.28% | 36.2만 |
|---|
| 2026.04.10 | ₩8,928 | ₩8,968 | ₩8,728 | ₩8,795 | -1.49% | 25.9만 |
|---|
| 2026.04.09 | ₩9,275 | ₩9,275 | ₩8,835 | ₩8,888 | -4.17% | 29.1만 |
|---|
| 2026.04.08 | ₩9,675 | ₩9,769 | ₩9,355 | ₩9,382 | -3.03% | 35.6만 |
|---|
| 2026.04.07 | ₩9,475 | ₩9,502 | ₩9,142 | ₩9,235 | -2.54% | 31.8만 |
|---|
| 2026.04.06 | ₩9,449 | ₩9,649 | ₩9,275 | ₩9,555 | +1.13% | 62.8만 |
|---|
| 2026.04.02 | ₩8,995 | ₩9,502 | ₩8,928 | ₩9,489 | +5.49% | 33.8만 |
|---|
| 2026.04.01 | ₩9,035 | ₩9,422 | ₩9,008 | ₩9,235 | +2.22% | 30.6만 |
|---|
| 2026.03.31 | ₩8,488 | ₩8,981 | ₩8,381 | ₩8,888 | +4.72% | 34.6만 |
|---|
| 2026.03.30 | ₩8,394 | ₩8,541 | ₩8,261 | ₩8,368 | -0.32% | 39.5만 |
|---|
| 2026.03.27 | ₩8,568 | ₩8,568 | ₩8,167 | ₩8,341 | -2.65% | 53.4만 |
|---|
| 2026.03.26 | ₩8,688 | ₩8,968 | ₩8,634 | ₩8,741 | +0.61% | 28.8만 |
|---|
| 2026.03.25 | ₩8,848 | ₩9,035 | ₩8,781 | ₩8,848 | 0.00% | 23.2만 |
|---|
| 2026.03.24 | ₩8,821 | ₩8,915 | ₩8,581 | ₩8,688 | -1.51% | 17.9만 |
|---|
| 2026.03.23 | ₩8,648 | ₩9,102 | ₩8,461 | ₩8,955 | +3.55% | 30.8만 |
|---|
| 2026.03.20 | ₩8,701 | ₩8,795 | ₩8,394 | ₩8,528 | -1.99% | 40.3만 |
|---|
| 2026.03.19 | ₩8,755 | ₩8,915 | ₩8,648 | ₩8,781 | +0.30% | 37.8만 |
|---|
| 2026.03.18 | ₩8,928 | ₩9,168 | ₩8,821 | ₩8,955 | +0.30% | 34.4만 |
|---|
| 2026.03.17 | ₩8,915 | ₩9,102 | ₩8,835 | ₩8,995 | +0.90% | 42.6만 |
|---|
| 2026.03.16 | ₩8,728 | ₩9,088 | ₩8,701 | ₩8,941 | +2.45% | 35.6만 |
|---|
| 2026.03.13 | ₩8,688 | ₩8,981 | ₩8,528 | ₩8,608 | -0.92% | 28.1만 |
|---|
| 2026.03.12 | ₩8,875 | ₩9,062 | ₩8,608 | ₩8,675 | -2.26% | 40만 |
|---|
| 2026.03.11 | ₩9,008 | ₩9,195 | ₩8,915 | ₩9,035 | +0.30% | 32.1만 |
|---|
| 2026.03.10 | ₩9,395 | ₩9,489 | ₩8,875 | ₩8,995 | -4.26% | 87.7만 |
|---|
| 2026.03.09 | ₩8,835 | ₩9,422 | ₩8,821 | ₩9,409 | +6.50% | 66만 |
|---|
| 2026.03.06 | ₩9,168 | ₩9,328 | ₩9,008 | ₩9,075 | -1.02% | 50.7만 |
|---|
| 2026.03.05 | ₩9,168 | ₩9,382 | ₩9,128 | ₩9,288 | +1.31% | 37.2만 |
|---|
| 2026.03.04 | ₩9,182 | ₩9,489 | ₩9,128 | ₩9,262 | +0.87% | 47.8만 |
|---|
| 2026.03.03 | ₩8,875 | ₩9,422 | ₩8,715 | ₩9,235 | +4.06% | 98.9만 |
|---|
| 2026.03.02 | ₩8,474 | ₩9,182 | ₩8,461 | ₩9,115 | +7.56% | 85.9만 |
|---|
| 2026.02.27 | ₩8,741 | ₩8,915 | ₩8,274 | ₩8,461 | -3.21% | 127.8만 |
|---|
| 2026.02.26 | ₩9,102 | ₩9,462 | ₩8,648 | ₩9,008 | -1.03% | 185.3만 |
|---|
| 2026.02.25 | ₩12,745 | ₩12,865 | ₩8,901 | ₩9,222 | -27.64% | 426.7만 |
|---|
| 2026.02.24 | ₩12,545 | ₩13,145 | ₩12,451 | ₩13,092 | +4.36% | 49.8만 |
|---|
| 2026.02.23 | ₩13,372 | ₩13,372 | ₩12,518 | ₩12,571 | -5.99% | 51만 |
|---|
| 2026.02.20 | ₩13,639 | ₩13,933 | ₩13,412 | ₩13,666 | +0.20% | 53.8만 |
|---|
| 2026.02.19 | ₩13,425 | ₩13,732 | ₩13,345 | ₩13,626 | +1.49% | 25.6만 |
|---|
| 2026.02.18 | ₩13,292 | ₩13,652 | ₩13,065 | ₩13,492 | +1.51% | 19.7만 |
|---|
| 2026.02.17 | ₩13,559 | ₩13,732 | ₩13,052 | ₩13,412 | -1.08% | 19.7만 |
|---|
| 2026.02.13 | ₩13,345 | ₩13,973 | ₩13,092 | ₩13,692 | +2.60% | 18.3만 |
|---|
| 2026.02.12 | ₩13,612 | ₩13,853 | ₩13,078 | ₩13,292 | -2.35% | 28만 |
|---|
| 2026.02.11 | ₩13,933 | ₩13,973 | ₩13,425 | ₩13,626 | -2.20% | 20.8만 |
|---|
| 2026.02.10 | ₩13,853 | ₩14,400 | ₩13,706 | ₩13,919 | +0.48% | 42.5만 |
|---|
| 2026.02.09 | ₩12,985 | ₩13,893 | ₩12,852 | ₩13,759 | +5.96% | 24.3만 |
|---|
| 2026.02.06 | ₩12,491 | ₩13,052 | ₩12,291 | ₩13,025 | +4.27% | 21.7만 |
|---|
| 2026.02.05 | ₩12,291 | ₩12,678 | ₩12,158 | ₩12,198 | -0.76% | 49.4만 |
|---|
| 2026.02.04 | ₩13,119 | ₩13,119 | ₩12,278 | ₩12,638 | -3.66% | 42.3만 |
|---|
| 2026.02.03 | ₩13,319 | ₩13,372 | ₩12,425 | ₩13,065 | -1.90% | 57만 |
|---|
| 2026.02.02 | ₩13,252 | ₩13,572 | ₩12,905 | ₩13,212 | -0.30% | 32.9만 |
|---|
| 2026.01.30 | ₩13,425 | ₩13,425 | ₩12,812 | ₩13,119 | -2.29% | 42.9만 |
|---|
| 2026.01.29 | ₩14,253 | ₩14,253 | ₩13,425 | ₩13,586 | -4.68% | 21.3만 |
|---|
| 2026.01.28 | ₩14,079 | ₩14,613 | ₩13,973 | ₩14,320 | +1.71% | 29.8만 |
|---|
| 2026.01.27 | ₩13,879 | ₩14,106 | ₩13,612 | ₩14,079 | +1.44% | 16.9만 |
|---|
| 2026.01.26 | ₩14,026 | ₩14,240 | ₩13,692 | ₩13,826 | -1.43% | 20.7만 |
|---|
| 2026.01.23 | ₩14,159 | ₩14,159 | ₩13,759 | ₩14,026 | -0.94% | 23.9만 |
|---|
| 2026.01.22 | ₩13,906 | ₩14,200 | ₩13,799 | ₩14,159 | +1.82% | 36.6만 |
|---|
| 2026.01.21 | ₩13,812 | ₩14,026 | ₩13,412 | ₩13,772 | -0.29% | 36.5만 |
|---|
| 2026.01.20 | ₩13,479 | ₩14,013 | ₩13,412 | ₩13,759 | +2.08% | 49만 |
|---|
| 2026.01.16 | ₩13,879 | ₩13,999 | ₩13,425 | ₩13,959 | +0.58% | 33만 |
|---|
| 2026.01.15 | ₩14,480 | ₩14,733 | ₩13,706 | ₩13,772 | -4.88% | 48.4만 |
|---|
| 2026.01.14 | ₩14,360 | ₩14,480 | ₩13,986 | ₩14,440 | +0.56% | 43.9만 |
|---|
| 2026.01.13 | ₩15,267 | ₩15,334 | ₩14,186 | ₩14,520 | -4.90% | 38만 |
|---|
| 2026.01.12 | ₩14,760 | ₩15,120 | ₩14,466 | ₩14,813 | +0.36% | 31.1만 |
|---|
| 2026.01.09 | ₩14,640 | ₩14,800 | ₩14,293 | ₩14,466 | -1.19% | 28.9만 |
|---|
| 2026.01.08 | ₩15,147 | ₩15,147 | ₩14,280 | ₩14,493 | -4.32% | 46.8만 |
|---|
| 2026.01.07 | ₩15,294 | ₩15,908 | ₩15,147 | ₩15,347 | +0.35% | 55.5만 |
|---|
| 2026.01.06 | ₩13,933 | ₩15,227 | ₩13,933 | ₩15,214 | +9.20% | 64.7만 |
|---|
| 2026.01.05 | ₩13,105 | ₩14,173 | ₩13,012 | ₩13,786 | +5.19% | 74.5만 |
|---|
| 2026.01.02 | ₩13,345 | ₩13,439 | ₩12,358 | ₩12,892 | -3.40% | 78.4만 |
|---|
| 2025.12.31 | ₩12,998 | ₩13,172 | ₩12,865 | ₩13,119 | +0.92% | 28.7만 |
|---|
| 2025.12.30 | ₩12,732 | ₩13,279 | ₩12,691 | ₩12,998 | +2.10% | 43.6만 |
|---|
| 2025.12.29 | ₩12,184 | ₩12,745 | ₩12,091 | ₩12,732 | +4.49% | 46.9만 |
|---|
| 2025.12.26 | ₩12,545 | ₩12,638 | ₩12,371 | ₩12,371 | -1.38% | 29.3만 |
|---|
| 2025.12.24 | ₩12,371 | ₩12,531 | ₩12,158 | ₩12,478 | +0.86% | 21.2만 |
|---|
| 2025.12.23 | ₩12,438 | ₩12,505 | ₩12,158 | ₩12,371 | -0.54% | 25.6만 |
|---|
| 2025.12.22 | ₩11,971 | ₩12,598 | ₩11,971 | ₩12,585 | +5.13% | 53.7만 |
|---|
| 2025.12.19 | ₩11,984 | ₩12,131 | ₩11,784 | ₩11,904 | -0.67% | 108.1만 |
|---|
| 2025.12.18 | ₩11,917 | ₩12,158 | ₩11,771 | ₩11,824 | -0.78% | 26.7만 |
|---|
| 2025.12.17 | ₩11,917 | ₩12,078 | ₩11,597 | ₩11,624 | -2.46% | 30.5만 |
|---|
| 2025.12.16 | ₩11,851 | ₩12,144 | ₩11,691 | ₩11,904 | +0.45% | 37.8만 |
|---|
| 2025.12.15 | ₩13,305 | ₩13,345 | ₩12,024 | ₩12,024 | -9.63% | 49.1만 |
|---|
| 2025.12.12 | ₩13,692 | ₩13,746 | ₩13,038 | ₩13,159 | -3.90% | 55만 |
|---|
| 2025.12.11 | ₩13,572 | ₩13,679 | ₩13,239 | ₩13,679 | +0.79% | 27.8만 |
|---|
| 2025.12.10 | ₩13,065 | ₩13,812 | ₩12,918 | ₩13,599 | +4.09% | 64.6만 |
|---|
| 2025.12.09 | ₩13,172 | ₩13,466 | ₩13,078 | ₩13,145 | -0.20% | 35.5만 |
|---|
| 2025.12.08 | ₩12,838 | ₩13,372 | ₩12,838 | ₩13,252 | +3.22% | 38.4만 |
|---|
| 2025.12.05 | ₩12,611 | ₩12,812 | ₩12,531 | ₩12,718 | +0.85% | 26.2만 |
|---|
| 2025.12.04 | ₩12,358 | ₩12,611 | ₩12,224 | ₩12,598 | +1.94% | 29.9만 |
|---|
| 2025.12.03 | ₩12,425 | ₩12,531 | ₩12,104 | ₩12,518 | +0.75% | 27.6만 |
|---|
| 2025.12.02 | ₩12,745 | ₩12,745 | ₩12,331 | ₩12,491 | -1.99% | 28만 |
|---|
| 2025.12.01 | ₩12,558 | ₩12,798 | ₩12,398 | ₩12,625 | +0.53% | 54.8만 |
|---|
| 2025.11.28 | ₩12,758 | ₩13,012 | ₩12,691 | ₩12,785 | +0.21% | 17.4만 |
|---|
| 2025.11.26 | ₩12,985 | ₩13,012 | ₩12,411 | ₩12,598 | -2.98% | 34.7만 |
|---|
| 2025.11.25 | ₩13,025 | ₩13,065 | ₩12,705 | ₩12,878 | -1.13% | 30.5만 |
|---|
| 2025.11.24 | ₩12,478 | ₩13,532 | ₩12,438 | ₩13,092 | +4.92% | 56.4만 |
|---|
| 2025.11.21 | ₩11,957 | ₩12,758 | ₩11,717 | ₩12,425 | +3.91% | 81.3만 |
|---|
| 2025.11.20 | ₩13,345 | ₩13,652 | ₩11,477 | ₩11,570 | -13.30% | 134.7만 |
|---|
| 2025.11.19 | ₩11,384 | ₩11,811 | ₩11,304 | ₩11,397 | +0.12% | 57.2만 |
|---|
| 2025.11.18 | ₩11,304 | ₩11,637 | ₩11,143 | ₩11,397 | +0.83% | 52.5만 |
|---|
| 2025.11.17 | ₩11,824 | ₩12,144 | ₩11,490 | ₩11,610 | -1.81% | 47.1만 |
|---|
| 2025.11.14 | ₩11,170 | ₩11,971 | ₩11,037 | ₩11,824 | +5.85% | 45.9만 |
|---|
| 2025.11.13 | ₩11,931 | ₩12,078 | ₩11,450 | ₩11,544 | -3.24% | 52.4만 |
|---|
| 2025.11.12 | ₩12,144 | ₩12,251 | ₩11,984 | ₩12,051 | -0.77% | 33.2만 |
|---|
| 2025.11.11 | ₩11,931 | ₩12,278 | ₩11,864 | ₩12,171 | +2.01% | 27.2만 |
|---|
| 2025.11.10 | ₩12,304 | ₩12,411 | ₩11,811 | ₩12,038 | -2.17% | 29만 |
|---|
| 2025.11.07 | ₩11,477 | ₩12,011 | ₩11,290 | ₩11,998 | +4.53% | 36.2만 |
|---|
| 2025.11.06 | ₩12,264 | ₩12,344 | ₩11,610 | ₩11,691 | -4.68% | 46.6만 |
|---|
| 2025.11.05 | ₩12,118 | ₩12,371 | ₩11,984 | ₩12,344 | +1.87% | 22.1만 |
|---|
| 2025.11.04 | ₩12,158 | ₩12,491 | ₩11,851 | ₩11,957 | -1.65% | 46만 |
|---|
| 2025.11.03 | ₩12,865 | ₩12,892 | ₩12,331 | ₩12,598 | -2.07% | 26.4만 |
|---|
| 2025.10.31 | ₩13,065 | ₩13,132 | ₩12,745 | ₩12,852 | -1.63% | 16.8만 |
|---|
| 2025.10.30 | ₩12,905 | ₩13,185 | ₩12,732 | ₩12,812 | -0.72% | 22.7만 |
|---|
| 2025.10.29 | ₩13,332 | ₩13,466 | ₩12,905 | ₩12,985 | -2.60% | 18.5만 |
|---|
| 2025.10.28 | ₩13,706 | ₩13,706 | ₩13,132 | ₩13,279 | -3.12% | 33.5만 |
|---|
| 2025.10.27 | ₩13,959 | ₩14,266 | ₩13,599 | ₩13,732 | -1.63% | 34.7만 |
|---|
| 2025.10.24 | ₩13,546 | ₩13,933 | ₩13,212 | ₩13,506 | -0.30% | 39.8만 |
|---|
| 2025.10.23 | ₩12,932 | ₩13,559 | ₩12,878 | ₩13,319 | +2.99% | 31.1만 |
|---|
| 2025.10.22 | ₩12,825 | ₩12,865 | ₩12,238 | ₩12,585 | -1.87% | 36.1만 |
|---|
| 2025.10.21 | ₩13,012 | ₩13,172 | ₩12,812 | ₩12,932 | -0.62% | 20.1만 |
|---|
| 2025.10.20 | ₩13,078 | ₩13,199 | ₩12,758 | ₩13,105 | +0.20% | 33.7만 |
|---|
| 2025.10.17 | ₩12,491 | ₩12,785 | ₩12,344 | ₩12,718 | +1.82% | 27.5만 |
|---|
| 2025.10.16 | ₩13,906 | ₩14,013 | ₩12,772 | ₩12,812 | -7.87% | 38.4만 |
|---|
| 2025.10.15 | ₩13,999 | ₩14,293 | ₩13,652 | ₩13,919 | -0.57% | 36.7만 |
|---|
| 2025.10.14 | ₩13,239 | ₩13,946 | ₩13,145 | ₩13,692 | +3.43% | 29.7만 |
|---|
| 2025.10.13 | ₩13,519 | ₩13,626 | ₩12,825 | ₩13,572 | +0.39% | 47.3만 |
|---|
| 2025.10.10 | ₩13,919 | ₩13,919 | ₩13,105 | ₩13,159 | -5.47% | 53.7만 |
|---|