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 | ₩10,931 | ₩11,238 | ₩10,918 | ₩11,212 | +2.57% | 21.3만 |
| 2026.10.08 | ₩10,757 | ₩10,877 | ₩10,650 | ₩10,797 | +0.37% | 27.7만 |
| 2026.10.07 | ₩11,131 | ₩11,198 | ₩10,744 | ₩10,864 | -2.40% | 22.3만 |
| 2026.10.06 | ₩11,332 | ₩11,559 | ₩11,065 | ₩11,145 | -1.65% | 21.4만 |
| 2026.10.05 | ₩11,212 | ₩11,332 | ₩11,091 | ₩11,238 | +0.24% | 25만 |
| 2026.10.02 | ₩11,425 | ₩11,599 | ₩11,252 | ₩11,265 | -1.40% | 18.1만 |
| 2026.10.01 | ₩11,412 | ₩11,412 | ₩11,065 | ₩11,225 | -1.64% | 22.8만 |
| 2026.09.30 | ₩11,265 | ₩11,653 | ₩11,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,278 |
| +0.12% |
| 22.8만 |
| 2026.09.29 | ₩11,492 | ₩11,559 | ₩11,145 | ₩11,278 | -1.86% | 21.3만 |
|---|
| 2026.09.28 | ₩11,506 | ₩11,506 | ₩11,145 | ₩11,399 | -0.93% | 17.6만 |
|---|
| 2026.09.25 | ₩11,733 | ₩11,773 | ₩11,452 | ₩11,612 | -1.03% | 36.4만 |
|---|
| 2026.09.24 | ₩11,318 | ₩11,546 | ₩11,292 | ₩11,519 | +1.77% | 20.3만 |
|---|
| 2026.09.23 | ₩11,118 | ₩11,452 | ₩11,105 | ₩11,318 | +1.80% | 43만 |
|---|
| 2026.09.22 | ₩10,837 | ₩11,131 | ₩10,650 | ₩11,105 | +2.47% | 33.3만 |
|---|
| 2026.09.21 | ₩10,864 | ₩10,918 | ₩10,557 | ₩10,757 | -0.98% | 33.8만 |
|---|
| 2026.09.18 | ₩10,757 | ₩10,757 | ₩10,423 | ₩10,690 | -0.62% | 47.8만 |
|---|
| 2026.09.17 | ₩10,717 | ₩10,998 | ₩10,557 | ₩10,811 | +0.87% | 33.9만 |
|---|
| 2026.09.16 | ₩10,624 | ₩10,730 | ₩10,370 | ₩10,477 | -1.38% | 38.1만 |
|---|
| 2026.09.15 | ₩10,730 | ₩10,931 | ₩10,423 | ₩10,797 | +0.62% | 59.5만 |
|---|
| 2026.09.14 | ₩10,624 | ₩11,399 | ₩10,543 | ₩11,198 | +5.41% | 139.7만 |
|---|
| 2026.09.11 | ₩10,049 | ₩10,169 | ₩9,955 | ₩10,049 | 0.00% | 18.4만 |
|---|
| 2026.09.10 | ₩9,942 | ₩10,116 | ₩9,942 | ₩9,982 | +0.40% | 14.2만 |
|---|
| 2026.09.09 | ₩10,223 | ₩10,303 | ₩10,009 | ₩10,049 | -1.70% | 13.8만 |
|---|
| 2026.09.08 | ₩10,196 | ₩10,490 | ₩10,116 | ₩10,303 | +1.05% | 23.5만 |
|---|
| 2026.09.04 | ₩10,116 | ₩10,249 | ₩10,022 | ₩10,209 | +0.92% | 14.4만 |
|---|
| 2026.09.03 | ₩10,169 | ₩10,303 | ₩10,009 | ₩10,116 | -0.53% | 20.4만 |
|---|
| 2026.09.02 | ₩10,089 | ₩10,156 | ₩9,902 | ₩9,969 | -1.19% | 17.8만 |
|---|
| 2026.09.01 | ₩10,156 | ₩10,223 | ₩9,996 | ₩10,102 | -0.53% | 18.8만 |
|---|
| 2026.08.31 | ₩10,356 | ₩10,503 | ₩10,303 | ₩10,316 | -0.39% | 19.5만 |
|---|
| 2026.08.28 | ₩10,610 | ₩10,677 | ₩10,330 | ₩10,410 | -1.89% | 17.3만 |
|---|
| 2026.08.27 | ₩10,343 | ₩10,637 | ₩10,343 | ₩10,597 | +2.45% | 15.3만 |
|---|
| 2026.08.26 | ₩10,022 | ₩10,490 | ₩10,022 | ₩10,223 | +2.00% | 17.4만 |
|---|
| 2026.08.25 | ₩10,089 | ₩10,223 | ₩10,022 | ₩10,183 | +0.93% | 20.1만 |
|---|
| 2026.08.24 | ₩9,875 | ₩10,156 | ₩9,768 | ₩10,089 | +2.17% | 26.8만 |
|---|
| 2026.08.21 | ₩10,116 | ₩10,116 | ₩9,849 | ₩9,996 | -1.19% | 14만 |
|---|
| 2026.08.20 | ₩10,196 | ₩10,263 | ₩9,942 | ₩9,955 | -2.36% | 25만 |
|---|
| 2026.08.19 | ₩10,490 | ₩10,637 | ₩10,183 | ₩10,276 | -2.04% | 28만 |
|---|
| 2026.08.18 | ₩10,263 | ₩10,864 | ₩10,223 | ₩10,517 | +2.47% | 79.7만 |
|---|
| 2026.08.17 | ₩10,249 | ₩10,356 | ₩10,143 | ₩10,263 | +0.13% | 20.9만 |
|---|
| 2026.08.14 | ₩10,557 | ₩10,557 | ₩10,303 | ₩10,463 | -0.89% | 18.7만 |
|---|
| 2026.08.13 | ₩10,437 | ₩10,730 | ₩10,330 | ₩10,597 | +1.54% | 28.7만 |
|---|
| 2026.08.12 | ₩11,145 | ₩11,292 | ₩10,236 | ₩10,290 | -7.67% | 62.2만 |
|---|
| 2026.08.11 | ₩10,129 | ₩10,757 | ₩10,009 | ₩10,717 | +5.80% | 43.3만 |
|---|
| 2026.08.10 | ₩10,450 | ₩10,610 | ₩10,076 | ₩10,089 | -3.45% | 19.1만 |
|---|
| 2026.08.07 | ₩10,356 | ₩10,610 | ₩10,356 | ₩10,450 | +0.90% | 22.1만 |
|---|
| 2026.08.06 | ₩10,396 | ₩10,437 | ₩10,062 | ₩10,169 | -2.19% | 18.1만 |
|---|
| 2026.08.05 | ₩10,958 | ₩10,971 | ₩10,503 | ₩10,517 | -4.02% | 22.5만 |
|---|
| 2026.08.04 | ₩10,597 | ₩11,011 | ₩10,597 | ₩10,944 | +3.28% | 27.5만 |
|---|
| 2026.08.03 | ₩10,169 | ₩10,597 | ₩10,143 | ₩10,543 | +3.68% | 18.5만 |
|---|
| 2026.07.31 | ₩10,062 | ₩10,276 | ₩9,929 | ₩10,169 | +1.06% | 16.3만 |
|---|
| 2026.07.30 | ₩9,982 | ₩10,129 | ₩9,929 | ₩10,036 | +0.54% | 18.8만 |
|---|
| 2026.07.29 | ₩10,049 | ₩10,303 | ₩9,782 | ₩9,889 | -1.60% | 15.5만 |
|---|
| 2026.07.28 | ₩10,129 | ₩10,356 | ₩9,915 | ₩10,196 | +0.66% | 17.3만 |
|---|
| 2026.07.27 | ₩10,276 | ₩10,610 | ₩10,169 | ₩10,196 | -0.78% | 17.1만 |
|---|
| 2026.07.24 | ₩10,664 | ₩10,664 | ₩9,982 | ₩10,223 | -4.14% | 30.9만 |
|---|
| 2026.07.23 | ₩10,316 | ₩10,477 | ₩9,929 | ₩9,982 | -3.24% | 13.1만 |
|---|
| 2026.07.22 | ₩10,757 | ₩10,891 | ₩10,343 | ₩10,356 | -3.73% | 21.4만 |
|---|
| 2026.07.21 | ₩10,931 | ₩10,971 | ₩10,717 | ₩10,797 | -1.22% | 17.4만 |
|---|
| 2026.07.20 | ₩10,837 | ₩11,065 | ₩10,757 | ₩10,864 | +0.25% | 17만 |
|---|
| 2026.07.17 | ₩10,837 | ₩11,198 | ₩10,637 | ₩10,757 | -0.74% | 54.2만 |
|---|
| 2026.07.16 | ₩11,252 | ₩11,399 | ₩10,984 | ₩11,145 | -0.95% | 22.3만 |
|---|
| 2026.07.15 | ₩11,666 | ₩11,893 | ₩11,385 | ₩11,479 | -1.60% | 17.6만 |
|---|
| 2026.07.14 | ₩11,145 | ₩12,094 | ₩11,118 | ₩11,666 | +4.68% | 42만 |
|---|
| 2026.07.13 | ₩11,145 | ₩11,252 | ₩10,877 | ₩11,171 | +0.24% | 36.4만 |
|---|
| 2026.07.10 | ₩11,746 | ₩11,746 | ₩11,198 | ₩11,332 | -3.53% | 23.5만 |
|---|
| 2026.07.09 | ₩11,105 | ₩11,706 | ₩11,078 | ₩11,612 | +4.57% | 32만 |
|---|
| 2026.07.08 | ₩11,051 | ₩11,559 | ₩10,971 | ₩11,412 | +3.26% | 27.9만 |
|---|
| 2026.07.07 | ₩11,385 | ₩11,599 | ₩11,118 | ₩11,265 | -1.06% | 26.9만 |
|---|
| 2026.07.06 | ₩11,238 | ₩11,653 | ₩11,225 | ₩11,465 | +2.02% | 24.3만 |
|---|
| 2026.07.02 | ₩11,599 | ₩11,653 | ₩11,185 | ₩11,265 | -2.88% | 30만 |
|---|
| 2026.07.01 | ₩11,893 | ₩12,160 | ₩11,626 | ₩11,626 | -2.25% | 37.5만 |
|---|
| 2026.06.30 | ₩11,425 | ₩12,174 | ₩11,332 | ₩11,826 | +3.51% | 57만 |
|---|
| 2026.06.29 | ₩10,249 | ₩11,612 | ₩10,249 | ₩11,586 | +13.04% | 87.9만 |
|---|
| 2026.06.26 | ₩9,902 | ₩10,530 | ₩9,808 | ₩10,437 | +5.40% | 38.7만 |
|---|
| 2026.06.25 | ₩9,728 | ₩10,049 | ₩9,661 | ₩9,889 | +1.65% | 28.8만 |
|---|
| 2026.06.24 | ₩9,929 | ₩10,129 | ₩9,661 | ₩9,715 | -2.15% | 24.4만 |
|---|
| 2026.06.23 | ₩9,528 | ₩9,996 | ₩9,514 | ₩9,929 | +4.21% | 83만 |
|---|
| 2026.06.22 | ₩9,367 | ₩9,434 | ₩9,114 | ₩9,367 | 0.00% | 68.5만 |
|---|
| 2026.06.18 | ₩9,581 | ₩9,621 | ₩9,154 | ₩9,595 | +0.14% | 157.1만 |
|---|
| 2026.06.17 | ₩9,381 | ₩9,768 | ₩9,287 | ₩9,461 | +0.85% | 27.5만 |
|---|
| 2026.06.16 | ₩9,849 | ₩10,183 | ₩9,528 | ₩9,555 | -2.99% | 28.6만 |
|---|
| 2026.06.15 | ₩9,982 | ₩10,049 | ₩9,822 | ₩9,862 | -1.20% | 30.8만 |
|---|
| 2026.06.12 | ₩9,728 | ₩10,009 | ₩9,568 | ₩9,849 | +1.24% | 44만 |
|---|
| 2026.06.11 | ₩9,461 | ₩9,688 | ₩9,274 | ₩9,635 | +1.84% | 38.8만 |
|---|
| 2026.06.10 | ₩9,461 | ₩9,728 | ₩9,394 | ₩9,434 | -0.28% | 22.3만 |
|---|
| 2026.06.09 | ₩10,076 | ₩10,076 | ₩9,528 | ₩9,635 | -4.38% | 42.5만 |
|---|
| 2026.06.08 | ₩10,036 | ₩10,076 | ₩9,782 | ₩10,036 | 0.00% | 29.5만 |
|---|
| 2026.06.05 | ₩10,156 | ₩10,263 | ₩9,702 | ₩9,889 | -2.63% | 51.6만 |
|---|
| 2026.06.04 | ₩10,209 | ₩10,437 | ₩9,996 | ₩10,370 | +1.57% | 31.5만 |
|---|
| 2026.06.03 | ₩10,877 | ₩10,877 | ₩10,143 | ₩10,169 | -6.51% | 35.4만 |
|---|
| 2026.06.02 | ₩11,158 | ₩11,225 | ₩10,771 | ₩10,931 | -2.04% | 41.5만 |
|---|
| 2026.06.01 | ₩11,024 | ₩11,693 | ₩10,984 | ₩11,506 | +4.36% | 67.6만 |
|---|
| 2026.05.29 | ₩10,690 | ₩10,931 | ₩10,543 | ₩10,904 | +2.00% | 36.4만 |
|---|
| 2026.05.28 | ₩10,290 | ₩10,690 | ₩10,290 | ₩10,610 | +3.12% | 40.5만 |
|---|
| 2026.05.27 | ₩10,209 | ₩10,423 | ₩10,049 | ₩10,303 | +0.92% | 37.8만 |
|---|
| 2026.05.26 | ₩10,263 | ₩10,316 | ₩10,089 | ₩10,276 | +0.13% | 29.5만 |
|---|
| 2026.05.22 | ₩9,875 | ₩10,437 | ₩9,849 | ₩10,290 | +4.19% | 42.5만 |
|---|
| 2026.05.21 | ₩9,621 | ₩9,969 | ₩9,568 | ₩9,889 | +2.78% | 39.7만 |
|---|
| 2026.05.20 | ₩9,849 | ₩9,849 | ₩9,501 | ₩9,675 | -1.76% | 43.6만 |
|---|
| 2026.05.19 | ₩9,541 | ₩10,022 | ₩9,408 | ₩9,996 | +4.76% | 65.4만 |
|---|
| 2026.05.18 | ₩9,621 | ₩9,808 | ₩9,247 | ₩9,595 | -0.28% | 67.4만 |
|---|
| 2026.05.15 | ₩9,675 | ₩9,728 | ₩9,408 | ₩9,528 | -1.52% | 53.8만 |
|---|
| 2026.05.14 | ₩9,889 | ₩10,143 | ₩9,768 | ₩9,889 | 0.00% | 123.1만 |
|---|
| 2026.05.13 | ₩11,305 | ₩11,359 | ₩9,849 | ₩9,996 | -11.58% | 101.9만 |
|---|
| 2026.05.12 | ₩10,984 | ₩11,519 | ₩10,797 | ₩11,198 | +1.95% | 104.1만 |
|---|
| 2026.05.11 | ₩10,356 | ₩10,837 | ₩10,290 | ₩10,503 | +1.42% | 60.6만 |
|---|
| 2026.05.08 | ₩10,290 | ₩10,463 | ₩10,209 | ₩10,437 | +1.43% | 30.4만 |
|---|
| 2026.05.07 | ₩10,396 | ₩10,543 | ₩10,102 | ₩10,223 | -1.67% | 29.3만 |
|---|
| 2026.05.06 | ₩10,543 | ₩10,543 | ₩10,169 | ₩10,370 | -1.65% | 38만 |
|---|
| 2026.05.05 | ₩10,183 | ₩10,570 | ₩10,183 | ₩10,490 | +3.02% | 24.5만 |
|---|
| 2026.05.04 | ₩10,196 | ₩10,396 | ₩10,009 | ₩10,129 | -0.66% | 21.8만 |
|---|
| 2026.05.01 | ₩9,889 | ₩10,290 | ₩9,862 | ₩10,183 | +2.97% | 20.4만 |
|---|
| 2026.04.30 | ₩9,608 | ₩9,875 | ₩9,555 | ₩9,808 | +2.09% | 19.1만 |
|---|
| 2026.04.29 | ₩9,568 | ₩9,742 | ₩9,461 | ₩9,661 | +0.98% | 26.5만 |
|---|
| 2026.04.28 | ₩9,915 | ₩10,022 | ₩9,501 | ₩9,528 | -3.91% | 19.4만 |
|---|
| 2026.04.27 | ₩9,942 | ₩10,022 | ₩9,875 | ₩9,982 | +0.40% | 23.3만 |
|---|
| 2026.04.24 | ₩9,648 | ₩9,955 | ₩9,448 | ₩9,942 | +3.05% | 39만 |
|---|
| 2026.04.23 | ₩9,849 | ₩9,849 | ₩9,408 | ₩9,528 | -3.26% | 36.6만 |
|---|
| 2026.04.22 | ₩9,808 | ₩9,942 | ₩9,595 | ₩9,849 | +0.41% | 36만 |
|---|
| 2026.04.21 | ₩9,608 | ₩9,742 | ₩9,461 | ₩9,621 | +0.14% | 51.4만 |
|---|
| 2026.04.20 | ₩9,501 | ₩9,728 | ₩9,448 | ₩9,501 | 0.00% | 43.7만 |
|---|
| 2026.04.17 | ₩9,661 | ₩9,862 | ₩9,608 | ₩9,688 | +0.28% | 34.7만 |
|---|
| 2026.04.16 | ₩9,675 | ₩9,782 | ₩9,488 | ₩9,514 | -1.66% | 30.9만 |
|---|
| 2026.04.15 | ₩9,461 | ₩9,648 | ₩9,461 | ₩9,621 | +1.69% | 18.9만 |
|---|
| 2026.04.14 | ₩9,367 | ₩9,568 | ₩9,354 | ₩9,394 | +0.29% | 20.6만 |
|---|
| 2026.04.13 | ₩8,726 | ₩9,287 | ₩8,686 | ₩9,274 | +6.28% | 36.2만 |
|---|
| 2026.04.10 | ₩8,940 | ₩8,980 | ₩8,739 | ₩8,806 | -1.49% | 25.9만 |
|---|
| 2026.04.09 | ₩9,287 | ₩9,287 | ₩8,846 | ₩8,900 | -4.17% | 29.1만 |
|---|
| 2026.04.08 | ₩9,688 | ₩9,782 | ₩9,367 | ₩9,394 | -3.03% | 35.6만 |
|---|
| 2026.04.07 | ₩9,488 | ₩9,514 | ₩9,154 | ₩9,247 | -2.54% | 31.8만 |
|---|
| 2026.04.06 | ₩9,461 | ₩9,661 | ₩9,287 | ₩9,568 | +1.13% | 62.8만 |
|---|
| 2026.04.02 | ₩9,007 | ₩9,514 | ₩8,940 | ₩9,501 | +5.49% | 33.8만 |
|---|
| 2026.04.01 | ₩9,047 | ₩9,434 | ₩9,020 | ₩9,247 | +2.22% | 30.6만 |
|---|
| 2026.03.31 | ₩8,499 | ₩8,993 | ₩8,392 | ₩8,900 | +4.72% | 34.6만 |
|---|
| 2026.03.30 | ₩8,405 | ₩8,552 | ₩8,272 | ₩8,379 | -0.32% | 39.5만 |
|---|
| 2026.03.27 | ₩8,579 | ₩8,579 | ₩8,178 | ₩8,352 | -2.65% | 53.4만 |
|---|
| 2026.03.26 | ₩8,699 | ₩8,980 | ₩8,646 | ₩8,753 | +0.61% | 28.8만 |
|---|
| 2026.03.25 | ₩8,860 | ₩9,047 | ₩8,793 | ₩8,860 | 0.00% | 23.2만 |
|---|
| 2026.03.24 | ₩8,833 | ₩8,926 | ₩8,592 | ₩8,699 | -1.51% | 17.9만 |
|---|
| 2026.03.23 | ₩8,659 | ₩9,114 | ₩8,472 | ₩8,967 | +3.55% | 30.8만 |
|---|
| 2026.03.20 | ₩8,713 | ₩8,806 | ₩8,405 | ₩8,539 | -1.99% | 40.3만 |
|---|
| 2026.03.19 | ₩8,766 | ₩8,926 | ₩8,659 | ₩8,793 | +0.30% | 37.8만 |
|---|
| 2026.03.18 | ₩8,940 | ₩9,180 | ₩8,833 | ₩8,967 | +0.30% | 34.4만 |
|---|
| 2026.03.17 | ₩8,926 | ₩9,114 | ₩8,846 | ₩9,007 | +0.90% | 42.6만 |
|---|
| 2026.03.16 | ₩8,739 | ₩9,100 | ₩8,713 | ₩8,953 | +2.45% | 35.6만 |
|---|
| 2026.03.13 | ₩8,699 | ₩8,993 | ₩8,539 | ₩8,619 | -0.92% | 28.1만 |
|---|
| 2026.03.12 | ₩8,886 | ₩9,073 | ₩8,619 | ₩8,686 | -2.26% | 40만 |
|---|
| 2026.03.11 | ₩9,020 | ₩9,207 | ₩8,926 | ₩9,047 | +0.30% | 32.1만 |
|---|
| 2026.03.10 | ₩9,408 | ₩9,501 | ₩8,886 | ₩9,007 | -4.26% | 87.7만 |
|---|
| 2026.03.09 | ₩8,846 | ₩9,434 | ₩8,833 | ₩9,421 | +6.50% | 66만 |
|---|
| 2026.03.06 | ₩9,180 | ₩9,341 | ₩9,020 | ₩9,087 | -1.02% | 50.7만 |
|---|
| 2026.03.05 | ₩9,180 | ₩9,394 | ₩9,140 | ₩9,301 | +1.31% | 37.2만 |
|---|
| 2026.03.04 | ₩9,194 | ₩9,501 | ₩9,140 | ₩9,274 | +0.87% | 47.8만 |
|---|
| 2026.03.03 | ₩8,886 | ₩9,434 | ₩8,726 | ₩9,247 | +4.06% | 98.9만 |
|---|
| 2026.03.02 | ₩8,486 | ₩9,194 | ₩8,472 | ₩9,127 | +7.56% | 85.9만 |
|---|
| 2026.02.27 | ₩8,753 | ₩8,926 | ₩8,285 | ₩8,472 | -3.21% | 127.8만 |
|---|
| 2026.02.26 | ₩9,114 | ₩9,474 | ₩8,659 | ₩9,020 | -1.03% | 185.3만 |
|---|
| 2026.02.25 | ₩12,762 | ₩12,882 | ₩8,913 | ₩9,234 | -27.64% | 426.7만 |
|---|
| 2026.02.24 | ₩12,561 | ₩13,163 | ₩12,468 | ₩13,109 | +4.36% | 49.8만 |
|---|
| 2026.02.23 | ₩13,390 | ₩13,390 | ₩12,534 | ₩12,588 | -5.99% | 51만 |
|---|
| 2026.02.20 | ₩13,657 | ₩13,951 | ₩13,430 | ₩13,684 | +0.20% | 53.8만 |
|---|
| 2026.02.19 | ₩13,443 | ₩13,751 | ₩13,363 | ₩13,644 | +1.49% | 25.6만 |
|---|
| 2026.02.18 | ₩13,310 | ₩13,670 | ₩13,082 | ₩13,510 | +1.51% | 19.7만 |
|---|
| 2026.02.17 | ₩13,577 | ₩13,751 | ₩13,069 | ₩13,430 | -1.08% | 19.7만 |
|---|
| 2026.02.13 | ₩13,363 | ₩13,991 | ₩13,109 | ₩13,710 | +2.60% | 18.3만 |
|---|
| 2026.02.12 | ₩13,630 | ₩13,871 | ₩13,096 | ₩13,310 | -2.35% | 28만 |
|---|
| 2026.02.11 | ₩13,951 | ₩13,991 | ₩13,443 | ₩13,644 | -2.20% | 20.8만 |
|---|
| 2026.02.10 | ₩13,871 | ₩14,419 | ₩13,724 | ₩13,938 | +0.48% | 42.5만 |
|---|
| 2026.02.09 | ₩13,002 | ₩13,911 | ₩12,869 | ₩13,777 | +5.96% | 24.3만 |
|---|
| 2026.02.06 | ₩12,508 | ₩13,069 | ₩12,307 | ₩13,042 | +4.27% | 21.7만 |
|---|
| 2026.02.05 | ₩12,307 | ₩12,695 | ₩12,174 | ₩12,214 | -0.76% | 49.4만 |
|---|
| 2026.02.04 | ₩13,136 | ₩13,136 | ₩12,294 | ₩12,655 | -3.66% | 42.3만 |
|---|
| 2026.02.03 | ₩13,336 | ₩13,390 | ₩12,441 | ₩13,082 | -1.90% | 57만 |
|---|
| 2026.02.02 | ₩13,269 | ₩13,590 | ₩12,922 | ₩13,229 | -0.30% | 32.9만 |
|---|
| 2026.01.30 | ₩13,443 | ₩13,443 | ₩12,828 | ₩13,136 | -2.29% | 42.9만 |
|---|
| 2026.01.29 | ₩14,272 | ₩14,272 | ₩13,443 | ₩13,604 | -4.68% | 21.3만 |
|---|
| 2026.01.28 | ₩14,098 | ₩14,632 | ₩13,991 | ₩14,338 | +1.71% | 29.8만 |
|---|
| 2026.01.27 | ₩13,898 | ₩14,125 | ₩13,630 | ₩14,098 | +1.44% | 16.9만 |
|---|
| 2026.01.26 | ₩14,045 | ₩14,258 | ₩13,710 | ₩13,844 | -1.43% | 20.7만 |
|---|
| 2026.01.23 | ₩14,178 | ₩14,178 | ₩13,777 | ₩14,045 | -0.94% | 23.9만 |
|---|
| 2026.01.22 | ₩13,924 | ₩14,218 | ₩13,817 | ₩14,178 | +1.82% | 36.6만 |
|---|
| 2026.01.21 | ₩13,831 | ₩14,045 | ₩13,430 | ₩13,791 | -0.29% | 36.5만 |
|---|
| 2026.01.20 | ₩13,497 | ₩14,031 | ₩13,430 | ₩13,777 | +2.08% | 49만 |
|---|
| 2026.01.16 | ₩13,898 | ₩14,018 | ₩13,443 | ₩13,978 | +0.58% | 33만 |
|---|
| 2026.01.15 | ₩14,499 | ₩14,753 | ₩13,724 | ₩13,791 | -4.88% | 48.4만 |
|---|
| 2026.01.14 | ₩14,379 | ₩14,499 | ₩14,004 | ₩14,459 | +0.56% | 43.9만 |
|---|
| 2026.01.13 | ₩15,287 | ₩15,354 | ₩14,205 | ₩14,539 | -4.90% | 38만 |
|---|
| 2026.01.12 | ₩14,779 | ₩15,140 | ₩14,485 | ₩14,833 | +0.36% | 31.1만 |
|---|
| 2026.01.09 | ₩14,659 | ₩14,820 | ₩14,312 | ₩14,485 | -1.19% | 28.9만 |
|---|
| 2026.01.08 | ₩15,167 | ₩15,167 | ₩14,298 | ₩14,512 | -4.32% | 46.8만 |
|---|
| 2026.01.07 | ₩15,314 | ₩15,929 | ₩15,167 | ₩15,367 | +0.35% | 55.5만 |
|---|
| 2026.01.06 | ₩13,951 | ₩15,247 | ₩13,951 | ₩15,234 | +9.20% | 64.7만 |
|---|
| 2026.01.05 | ₩13,122 | ₩14,192 | ₩13,029 | ₩13,804 | +5.19% | 74.5만 |
|---|
| 2026.01.02 | ₩13,363 | ₩13,457 | ₩12,374 | ₩12,909 | -3.40% | 78.4만 |
|---|
| 2025.12.31 | ₩13,016 | ₩13,189 | ₩12,882 | ₩13,136 | +0.92% | 28.7만 |
|---|
| 2025.12.30 | ₩12,748 | ₩13,296 | ₩12,708 | ₩13,016 | +2.10% | 43.6만 |
|---|
| 2025.12.29 | ₩12,200 | ₩12,762 | ₩12,107 | ₩12,748 | +4.49% | 46.9만 |
|---|
| 2025.12.26 | ₩12,561 | ₩12,655 | ₩12,388 | ₩12,388 | -1.38% | 29.3만 |
|---|
| 2025.12.24 | ₩12,388 | ₩12,548 | ₩12,174 | ₩12,494 | +0.86% | 21.2만 |
|---|
| 2025.12.23 | ₩12,454 | ₩12,521 | ₩12,174 | ₩12,388 | -0.54% | 25.6만 |
|---|
| 2025.12.22 | ₩11,987 | ₩12,615 | ₩11,987 | ₩12,601 | +5.13% | 53.7만 |
|---|
| 2025.12.19 | ₩12,000 | ₩12,147 | ₩11,800 | ₩11,920 | -0.67% | 108.1만 |
|---|
| 2025.12.18 | ₩11,933 | ₩12,174 | ₩11,786 | ₩11,840 | -0.78% | 26.7만 |
|---|
| 2025.12.17 | ₩11,933 | ₩12,094 | ₩11,612 | ₩11,639 | -2.46% | 30.5만 |
|---|
| 2025.12.16 | ₩11,866 | ₩12,160 | ₩11,706 | ₩11,920 | +0.45% | 37.8만 |
|---|
| 2025.12.15 | ₩13,323 | ₩13,363 | ₩12,040 | ₩12,040 | -9.63% | 49.1만 |
|---|
| 2025.12.12 | ₩13,710 | ₩13,764 | ₩13,056 | ₩13,176 | -3.90% | 55만 |
|---|
| 2025.12.11 | ₩13,590 | ₩13,697 | ₩13,256 | ₩13,697 | +0.79% | 27.8만 |
|---|
| 2025.12.10 | ₩13,082 | ₩13,831 | ₩12,935 | ₩13,617 | +4.09% | 64.6만 |
|---|
| 2025.12.09 | ₩13,189 | ₩13,483 | ₩13,096 | ₩13,163 | -0.20% | 35.5만 |
|---|
| 2025.12.08 | ₩12,855 | ₩13,390 | ₩12,855 | ₩13,269 | +3.22% | 38.4만 |
|---|
| 2025.12.05 | ₩12,628 | ₩12,828 | ₩12,548 | ₩12,735 | +0.85% | 26.2만 |
|---|
| 2025.12.04 | ₩12,374 | ₩12,628 | ₩12,241 | ₩12,615 | +1.94% | 29.9만 |
|---|
| 2025.12.03 | ₩12,441 | ₩12,548 | ₩12,120 | ₩12,534 | +0.75% | 27.6만 |
|---|
| 2025.12.02 | ₩12,762 | ₩12,762 | ₩12,347 | ₩12,508 | -1.99% | 28만 |
|---|
| 2025.12.01 | ₩12,575 | ₩12,815 | ₩12,414 | ₩12,641 | +0.53% | 54.8만 |
|---|
| 2025.11.28 | ₩12,775 | ₩13,029 | ₩12,708 | ₩12,802 | +0.21% | 17.4만 |
|---|
| 2025.11.26 | ₩13,002 | ₩13,029 | ₩12,428 | ₩12,615 | -2.98% | 34.7만 |
|---|
| 2025.11.25 | ₩13,042 | ₩13,082 | ₩12,722 | ₩12,895 | -1.13% | 30.5만 |
|---|
| 2025.11.24 | ₩12,494 | ₩13,550 | ₩12,454 | ₩13,109 | +4.92% | 56.4만 |
|---|
| 2025.11.21 | ₩11,973 | ₩12,775 | ₩11,733 | ₩12,441 | +3.91% | 81.3만 |
|---|
| 2025.11.20 | ₩13,363 | ₩13,670 | ₩11,492 | ₩11,586 | -13.30% | 134.7만 |
|---|
| 2025.11.19 | ₩11,399 | ₩11,826 | ₩11,318 | ₩11,412 | +0.12% | 57.2만 |
|---|
| 2025.11.18 | ₩11,318 | ₩11,653 | ₩11,158 | ₩11,412 | +0.83% | 52.5만 |
|---|
| 2025.11.17 | ₩11,840 | ₩12,160 | ₩11,506 | ₩11,626 | -1.81% | 47.1만 |
|---|
| 2025.11.14 | ₩11,185 | ₩11,987 | ₩11,051 | ₩11,840 | +5.85% | 45.9만 |
|---|
| 2025.11.13 | ₩11,947 | ₩12,094 | ₩11,465 | ₩11,559 | -3.24% | 52.4만 |
|---|
| 2025.11.12 | ₩12,160 | ₩12,267 | ₩12,000 | ₩12,067 | -0.77% | 33.2만 |
|---|
| 2025.11.11 | ₩11,947 | ₩12,294 | ₩11,880 | ₩12,187 | +2.01% | 27.2만 |
|---|
| 2025.11.10 | ₩12,321 | ₩12,428 | ₩11,826 | ₩12,053 | -2.17% | 29만 |
|---|
| 2025.11.07 | ₩11,492 | ₩12,027 | ₩11,305 | ₩12,013 | +4.53% | 36.2만 |
|---|
| 2025.11.06 | ₩12,281 | ₩12,361 | ₩11,626 | ₩11,706 | -4.68% | 46.6만 |
|---|
| 2025.11.05 | ₩12,134 | ₩12,388 | ₩12,000 | ₩12,361 | +1.87% | 22.1만 |
|---|
| 2025.11.04 | ₩12,174 | ₩12,508 | ₩11,866 | ₩11,973 | -1.65% | 46만 |
|---|
| 2025.11.03 | ₩12,882 | ₩12,909 | ₩12,347 | ₩12,615 | -2.07% | 26.4만 |
|---|
| 2025.10.31 | ₩13,082 | ₩13,149 | ₩12,762 | ₩12,869 | -1.63% | 16.8만 |
|---|
| 2025.10.30 | ₩12,922 | ₩13,203 | ₩12,748 | ₩12,828 | -0.72% | 22.7만 |
|---|
| 2025.10.29 | ₩13,350 | ₩13,483 | ₩12,922 | ₩13,002 | -2.60% | 18.5만 |
|---|
| 2025.10.28 | ₩13,724 | ₩13,724 | ₩13,149 | ₩13,296 | -3.12% | 33.5만 |
|---|
| 2025.10.27 | ₩13,978 | ₩14,285 | ₩13,617 | ₩13,751 | -1.63% | 34.7만 |
|---|
| 2025.10.24 | ₩13,563 | ₩13,951 | ₩13,229 | ₩13,523 | -0.30% | 39.8만 |
|---|
| 2025.10.23 | ₩12,949 | ₩13,577 | ₩12,895 | ₩13,336 | +2.99% | 31.1만 |
|---|
| 2025.10.22 | ₩12,842 | ₩12,882 | ₩12,254 | ₩12,601 | -1.87% | 36.1만 |
|---|
| 2025.10.21 | ₩13,029 | ₩13,189 | ₩12,828 | ₩12,949 | -0.62% | 20.1만 |
|---|
| 2025.10.20 | ₩13,096 | ₩13,216 | ₩12,775 | ₩13,122 | +0.20% | 33.7만 |
|---|
| 2025.10.17 | ₩12,508 | ₩12,802 | ₩12,361 | ₩12,735 | +1.82% | 27.5만 |
|---|
| 2025.10.16 | ₩13,924 | ₩14,031 | ₩12,788 | ₩12,828 | -7.87% | 38.4만 |
|---|
| 2025.10.15 | ₩14,018 | ₩14,312 | ₩13,670 | ₩13,938 | -0.57% | 36.7만 |
|---|
| 2025.10.14 | ₩13,256 | ₩13,964 | ₩13,163 | ₩13,710 | +3.43% | 29.7만 |
|---|
| 2025.10.13 | ₩13,537 | ₩13,644 | ₩12,842 | ₩13,590 | +0.39% | 47.3만 |
|---|
| 2025.10.10 | ₩13,938 | ₩13,938 | ₩13,122 | ₩13,176 | -5.47% | 53.7만 |
|---|