시장 데이터를 불러오는 중
전체 종목
Alpha Compute Corp - Ordinary Shares 과거 주가
Alpha Compute Corp - Ordinary Shares · ALP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Compute Corp - Ordinary Shares · ALP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,096 | ₩5,430 | ₩5,030 | ₩5,296 | +3.93% | 2.7만 |
| 2026.10.08 | ₩5,243 | ₩5,256 | ₩4,805 | ₩5,030 | -4.07% | 6.3만 |
| 2026.10.07 | ₩5,123 | ₩5,870 | ₩5,003 | ₩5,283 | +3.13% | 76.6만 |
| 2026.10.06 | ₩5,710 | ₩5,950 | ₩5,216 | ₩5,363 | -6.07% | 54.2만 |
| 2026.10.05 | ₩6,137 | ₩6,177 | ₩5,803 | ₩5,857 | -4.57% | 2.5만 |
| 2026.10.02 | ₩6,364 | ₩6,364 | ₩5,879 | ₩6,137 | -3.56% | 5.4만 |
| 2026.10.01 | ₩6,444 | ₩6,450 | ₩6,017 | ₩6,317 | -1.97% | 1.9만 |
| 2026.09.30 | ₩6,791 | ₩6,791 | ₩6,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,444 |
| -5.11% |
| 3.6만 |
| 2026.09.29 | ₩7,111 | ₩7,111 | ₩6,390 | ₩6,857 | -3.56% | 4.3만 |
|---|
| 2026.09.28 | ₩7,444 | ₩7,444 | ₩7,009 | ₩7,071 | -5.02% | 4.6만 |
|---|
| 2026.09.25 | ₩7,338 | ₩7,724 | ₩6,688 | ₩7,444 | +1.45% | 19.2만 |
|---|
| 2026.09.24 | ₩6,003 | ₩7,511 | ₩6,003 | ₩7,484 | +24.67% | 15.8만 |
|---|
| 2026.09.23 | ₩5,937 | ₩6,204 | ₩5,603 | ₩6,057 | +2.02% | 14만 |
|---|
| 2026.09.22 | ₩6,217 | ₩6,257 | ₩5,683 | ₩5,803 | -6.65% | 7.2만 |
|---|
| 2026.09.21 | ₩6,337 | ₩6,588 | ₩6,017 | ₩6,084 | -4.00% | 4.9만 |
|---|
| 2026.09.18 | ₩6,164 | ₩6,604 | ₩6,164 | ₩6,204 | +0.65% | 5.6만 |
|---|
| 2026.09.17 | ₩5,617 | ₩6,149 | ₩5,443 | ₩6,003 | +6.89% | 6.5만 |
|---|
| 2026.09.16 | ₩5,403 | ₩5,870 | ₩5,270 | ₩5,470 | +1.23% | 6.7만 |
|---|
| 2026.09.15 | ₩5,590 | ₩5,683 | ₩5,070 | ₩5,336 | -4.53% | 10.5만 |
|---|
| 2026.09.14 | ₩5,723 | ₩5,857 | ₩5,403 | ₩5,550 | -3.03% | 11.5만 |
|---|
| 2026.09.11 | ₩4,723 | ₩5,416 | ₩4,274 | ₩5,390 | +14.12% | 21만 |
|---|
| 2026.09.10 | ₩6,884 | ₩6,884 | ₩4,803 | ₩4,950 | -28.10% | 63.9만 |
|---|
| 2026.09.04 | ₩132 | ₩137 | ₩127 | ₩132 | 0.00% | 956.8만 |
|---|
| 2026.09.03 | ₩240 | ₩256 | ₩141 | ₩153 | -36.11% | 1856.8만 |
|---|
| 2026.09.02 | ₩228 | ₩240 | ₩228 | ₩239 | +4.68% | 221.6만 |
|---|
| 2026.09.01 | ₩220 | ₩240 | ₩215 | ₩233 | +6.06% | 594.8만 |
|---|
| 2026.08.31 | ₩220 | ₩231 | ₩220 | ₩227 | +3.03% | 191.2만 |
|---|
| 2026.08.28 | ₩235 | ₩237 | ₩219 | ₩225 | -3.98% | 201.9만 |
|---|
| 2026.08.27 | ₩235 | ₩240 | ₩227 | ₩235 | 0.00% | 198.9만 |
|---|
| 2026.08.26 | ₩227 | ₩233 | ₩220 | ₩225 | -0.59% | 223.1만 |
|---|
| 2026.08.25 | ₩201 | ₩224 | ₩201 | ₩224 | +11.26% | 336.3만 |
|---|
| 2026.08.24 | ₩207 | ₩216 | ₩197 | ₩204 | -1.29% | 338.8만 |
|---|
| 2026.08.21 | ₩205 | ₩211 | ₩191 | ₩207 | +0.65% | 274.8만 |
|---|
| 2026.08.20 | ₩207 | ₩209 | ₩201 | ₩208 | +0.65% | 335.3만 |
|---|
| 2026.08.19 | ₩212 | ₩213 | ₩181 | ₩201 | -5.03% | 783.4만 |
|---|
| 2026.08.18 | ₩205 | ₩217 | ₩205 | ₩217 | +5.84% | 160.2만 |
|---|
| 2026.08.17 | ₩225 | ₩225 | ₩200 | ₩212 | -5.92% | 429.7만 |
|---|
| 2026.08.14 | ₩220 | ₩233 | ₩220 | ₩231 | +4.85% | 285.2만 |
|---|
| 2026.08.13 | ₩229 | ₩237 | ₩205 | ₩227 | -1.16% | 513.2만 |
|---|
| 2026.08.12 | ₩244 | ₩245 | ₩200 | ₩240 | -1.64% | 5556.6만 |
|---|
| 2026.08.11 | ₩12,674 | ₩19,812 | ₩12,207 | ₩12,741 | +0.53% | 138.1만 |
|---|
| 2026.08.10 | ₩267 | ₩267 | ₩253 | ₩257 | -3.50% | 86.3만 |
|---|
| 2026.08.07 | ₩12,407 | ₩13,008 | ₩12,140 | ₩12,807 | +3.23% | 2.5만 |
|---|
| 2026.08.06 | ₩248 | ₩255 | ₩243 | ₩243 | -2.15% | 109.9만 |
|---|
| 2026.08.05 | ₩267 | ₩268 | ₩244 | ₩245 | -8.00% | 173.3만 |
|---|
| 2026.08.04 | ₩12,874 | ₩13,475 | ₩12,741 | ₩12,941 | +0.52% | 4.7만 |
|---|
| 2026.08.03 | ₩260 | ₩264 | ₩253 | ₩259 | -0.51% | 124.8만 |
|---|
| 2026.07.31 | ₩257 | ₩275 | ₩257 | ₩261 | +1.55% | 169.2만 |
|---|
| 2026.07.30 | ₩247 | ₩276 | ₩247 | ₩265 | +7.57% | 126.9만 |
|---|
| 2026.07.29 | ₩13,475 | ₩13,675 | ₩12,140 | ₩12,541 | -6.93% | 4.2만 |
|---|
| 2026.07.28 | ₩281 | ₩281 | ₩259 | ₩271 | -3.79% | 200.6만 |
|---|
| 2026.07.27 | ₩295 | ₩296 | ₩271 | ₩277 | -5.88% | 124.4만 |
|---|
| 2026.07.24 | ₩331 | ₩331 | ₩283 | ₩288 | -12.90% | 188.7만 |
|---|
| 2026.07.23 | ₩323 | ₩334 | ₩298 | ₩324 | +0.41% | 152만 |
|---|
| 2026.07.22 | ₩311 | ₩339 | ₩311 | ₩324 | +4.29% | 215.8만 |
|---|
| 2026.07.21 | ₩306 | ₩320 | ₩272 | ₩312 | +2.18% | 339만 |
|---|
| 2026.07.20 | ₩283 | ₩306 | ₩273 | ₩294 | +3.77% | 425.2만 |
|---|
| 2026.07.17 | ₩251 | ₩273 | ₩241 | ₩268 | +6.91% | 390.4만 |
|---|
| 2026.07.16 | ₩323 | ₩356 | ₩267 | ₩272 | -15.70% | 1157.2만 |
|---|
| 2026.07.15 | ₩400 | ₩440 | ₩394 | ₩426 | +6.33% | 654.2만 |
|---|
| 2026.07.14 | ₩386 | ₩444 | ₩367 | ₩444 | +15.22% | 743.8만 |
|---|
| 2026.07.13 | ₩323 | ₩414 | ₩323 | ₩388 | +20.25% | 1535.8만 |
|---|
| 2026.07.10 | ₩320 | ₩324 | ₩311 | ₩319 | -0.42% | 170.9만 |
|---|
| 2026.07.09 | ₩315 | ₩320 | ₩300 | ₩320 | +1.69% | 128.3만 |
|---|
| 2026.07.08 | ₩308 | ₩352 | ₩307 | ₩307 | -0.43% | 251.7만 |
|---|
| 2026.07.07 | ₩326 | ₩334 | ₩314 | ₩334 | +2.46% | 215.1만 |
|---|
| 2026.07.06 | ₩331 | ₩335 | ₩323 | ₩332 | +0.40% | 123.3만 |
|---|
| 2026.07.02 | ₩336 | ₩356 | ₩323 | ₩331 | -1.59% | 224만 |
|---|
| 2026.07.01 | ₩347 | ₩359 | ₩339 | ₩346 | -0.38% | 205.6만 |
|---|
| 2026.06.30 | ₩339 | ₩343 | ₩330 | ₩339 | 0.00% | 138.7만 |
|---|
| 2026.06.29 | ₩336 | ₩354 | ₩320 | ₩336 | 0.00% | 288.5만 |
|---|
| 2026.06.26 | ₩335 | ₩339 | ₩310 | ₩327 | -2.39% | 286.4만 |
|---|
| 2026.06.25 | ₩340 | ₩354 | ₩335 | ₩335 | -1.57% | 320.5만 |
|---|
| 2026.06.24 | ₩379 | ₩382 | ₩335 | ₩336 | -11.27% | 491.6만 |
|---|
| 2026.06.23 | ₩367 | ₩400 | ₩364 | ₩387 | +5.45% | 529.6만 |
|---|
| 2026.06.22 | ₩340 | ₩400 | ₩334 | ₩372 | +9.41% | 923.8만 |
|---|
| 2026.06.18 | ₩347 | ₩371 | ₩330 | ₩332 | -4.23% | 363.9만 |
|---|
| 2026.06.17 | ₩332 | ₩354 | ₩328 | ₩347 | +4.42% | 338.8만 |
|---|
| 2026.06.16 | ₩347 | ₩367 | ₩324 | ₩328 | -5.38% | 353.4만 |
|---|
| 2026.06.15 | ₩327 | ₩371 | ₩327 | ₩363 | +11.02% | 485.6만 |
|---|
| 2026.06.12 | ₩346 | ₩347 | ₩319 | ₩322 | -6.95% | 434.5만 |
|---|
| 2026.06.11 | ₩328 | ₩360 | ₩316 | ₩360 | +9.76% | 475.8만 |
|---|
| 2026.06.10 | ₩346 | ₩351 | ₩295 | ₩335 | -3.09% | 1116.5만 |
|---|
| 2026.06.09 | ₩388 | ₩388 | ₩343 | ₩359 | -7.56% | 619.6만 |
|---|
| 2026.06.08 | ₩362 | ₩390 | ₩340 | ₩390 | +7.75% | 991.5만 |
|---|
| 2026.06.05 | ₩359 | ₩410 | ₩330 | ₩360 | +0.37% | 1780만 |
|---|
| 2026.06.04 | ₩360 | ₩366 | ₩348 | ₩366 | +1.48% | 561.6만 |
|---|
| 2026.06.03 | ₩379 | ₩391 | ₩367 | ₩375 | -1.06% | 691.1만 |
|---|
| 2026.06.02 | ₩454 | ₩458 | ₩346 | ₩412 | -9.12% | 2546.8만 |
|---|
| 2026.06.01 | ₩480 | ₩496 | ₩454 | ₩488 | +1.67% | 916.8만 |
|---|
| 2026.05.29 | ₩523 | ₩532 | ₩480 | ₩506 | -3.32% | 1700.7만 |
|---|
| 2026.05.28 | ₩584 | ₩623 | ₩551 | ₩587 | +0.46% | 1748.9만 |
|---|
| 2026.05.27 | ₩696 | ₩744 | ₩548 | ₩595 | -14.56% | 8289만 |
|---|
| 2026.05.26 | ₩495 | ₩635 | ₩484 | ₩603 | +21.83% | 3858.3만 |
|---|
| 2026.05.22 | ₩498 | ₩532 | ₩447 | ₩486 | -2.41% | 1695.9만 |
|---|
| 2026.05.21 | ₩436 | ₩598 | ₩434 | ₩514 | +17.74% | 6016.9만 |
|---|
| 2026.05.20 | ₩467 | ₩475 | ₩440 | ₩464 | -0.57% | 1126.9만 |
|---|
| 2026.05.19 | ₩422 | ₩483 | ₩407 | ₩483 | +14.56% | 1734.6만 |
|---|
| 2026.05.18 | ₩444 | ₩484 | ₩403 | ₩484 | +9.01% | 3451만 |
|---|
| 2026.05.15 | ₩459 | ₩464 | ₩395 | ₩440 | -4.07% | 7573.4만 |
|---|
| 2026.05.14 | ₩560 | ₩575 | ₩418 | ₩440 | -21.43% | 3.3억 |
|---|
| 2026.05.13 | ₩336 | ₩358 | ₩320 | ₩358 | +6.35% | 1841.4만 |
|---|
| 2026.05.12 | ₩322 | ₩440 | ₩312 | ₩367 | +14.11% | 1.1억 |
|---|
| 2026.05.11 | ₩307 | ₩327 | ₩277 | ₩318 | +3.48% | 688.9만 |
|---|
| 2026.05.08 | ₩354 | ₩360 | ₩310 | ₩320 | -9.43% | 4108.9만 |
|---|
| 2026.05.07 | ₩370 | ₩370 | ₩335 | ₩347 | -6.14% | 678.4만 |
|---|
| 2026.05.06 | ₩335 | ₩360 | ₩335 | ₩360 | +7.57% | 470.5만 |
|---|
| 2026.05.05 | ₩346 | ₩346 | ₩322 | ₩326 | -5.79% | 268.9만 |
|---|
| 2026.05.04 | ₩330 | ₩347 | ₩327 | ₩342 | +3.64% | 572.1만 |
|---|
| 2026.05.01 | ₩314 | ₩324 | ₩308 | ₩320 | +2.13% | 181.1만 |
|---|
| 2026.04.30 | ₩307 | ₩330 | ₩304 | ₩316 | +3.04% | 264.5만 |
|---|
| 2026.04.29 | ₩304 | ₩310 | ₩283 | ₩300 | -1.32% | 366.2만 |
|---|
| 2026.04.28 | ₩294 | ₩338 | ₩294 | ₩324 | +10.45% | 620.9만 |
|---|
| 2026.04.27 | ₩294 | ₩311 | ₩271 | ₩304 | +3.64% | 1073.1만 |
|---|
| 2026.04.24 | ₩248 | ₩290 | ₩244 | ₩290 | +16.67% | 1646.4만 |
|---|
| 2026.04.23 | ₩277 | ₩277 | ₩235 | ₩244 | -12.02% | 1630.7만 |
|---|
| 2026.04.22 | ₩456 | ₩458 | ₩298 | ₩307 | -32.75% | 2.2억 |
|---|
| 2026.04.21 | ₩380 | ₩440 | ₩290 | ₩374 | -1.75% | 238.1만 |
|---|
| 2026.04.20 | ₩440 | ₩467 | ₩411 | ₩427 | -3.03% | 985.7만 |
|---|
| 2026.04.17 | ₩444 | ₩444 | ₩420 | ₩427 | -3.90% | 36.4만 |
|---|
| 2026.04.16 | ₩454 | ₩454 | ₩420 | ₩428 | -5.59% | 46.4만 |
|---|
| 2026.04.15 | ₩427 | ₩454 | ₩420 | ₩452 | +5.94% | 72.8만 |
|---|
| 2026.04.14 | ₩431 | ₩440 | ₩414 | ₩440 | +2.17% | 63.5만 |
|---|
| 2026.04.13 | ₩420 | ₩439 | ₩379 | ₩439 | +4.44% | 93.2만 |
|---|
| 2026.04.10 | ₩414 | ₩424 | ₩400 | ₩414 | 0.00% | 60.9만 |
|---|
| 2026.04.09 | ₩427 | ₩467 | ₩392 | ₩414 | -3.12% | 676.7만 |
|---|
| 2026.04.08 | ₩426 | ₩440 | ₩412 | ₩423 | -0.63% | 32.5만 |
|---|
| 2026.04.07 | ₩424 | ₩454 | ₩416 | ₩416 | -1.89% | 27.2만 |
|---|
| 2026.04.06 | ₩414 | ₩462 | ₩414 | ₩434 | +4.84% | 28.9만 |
|---|
| 2026.04.02 | ₩412 | ₩440 | ₩400 | ₩422 | +2.27% | 56.9만 |
|---|
| 2026.04.01 | ₩431 | ₩454 | ₩418 | ₩434 | +0.62% | 34.4만 |
|---|
| 2026.03.31 | ₩392 | ₩440 | ₩388 | ₩422 | +7.48% | 46.1만 |
|---|
| 2026.03.30 | ₩407 | ₩414 | ₩384 | ₩400 | -1.64% | 32.6만 |
|---|
| 2026.03.27 | ₩442 | ₩442 | ₩380 | ₩395 | -10.57% | 57.6만 |
|---|
| 2026.03.26 | ₩451 | ₩467 | ₩428 | ₩440 | -2.37% | 20.9만 |
|---|
| 2026.03.25 | ₩458 | ₩471 | ₩440 | ₩448 | -2.04% | 25.9만 |
|---|
| 2026.03.24 | ₩492 | ₩498 | ₩444 | ₩458 | -7.05% | 39.7만 |
|---|
| 2026.03.23 | ₩480 | ₩500 | ₩467 | ₩498 | +3.61% | 36.4만 |
|---|
| 2026.03.20 | ₩464 | ₩478 | ₩451 | ₩472 | +1.72% | 44.6만 |
|---|
| 2026.03.19 | ₩479 | ₩500 | ₩440 | ₩458 | -4.46% | 489.4만 |
|---|
| 2026.03.18 | ₩483 | ₩484 | ₩460 | ₩467 | -3.31% | 32만 |
|---|
| 2026.03.17 | ₩467 | ₩492 | ₩464 | ₩484 | +3.71% | 36.1만 |
|---|
| 2026.03.16 | ₩516 | ₩516 | ₩475 | ₩480 | -6.98% | 34.7만 |
|---|
| 2026.03.13 | ₩534 | ₩552 | ₩507 | ₩510 | -4.50% | 20.7만 |
|---|
| 2026.03.12 | ₩527 | ₩536 | ₩516 | ₩528 | +0.25% | 21.8만 |
|---|
| 2026.03.11 | ₩520 | ₩543 | ₩516 | ₩536 | +3.08% | 27.1만 |
|---|
| 2026.03.10 | ₩520 | ₩567 | ₩508 | ₩535 | +2.82% | 34.6만 |
|---|
| 2026.03.09 | ₩499 | ₩539 | ₩470 | ₩523 | +4.81% | 34.8만 |
|---|
| 2026.03.06 | ₩507 | ₩523 | ₩474 | ₩488 | -3.68% | 51.5만 |
|---|
| 2026.03.05 | ₩567 | ₩567 | ₩523 | ₩524 | -7.53% | 42.4만 |
|---|
| 2026.03.04 | ₩498 | ₩587 | ₩487 | ₩560 | +12.60% | 63.8만 |
|---|
| 2026.03.03 | ₩506 | ₩523 | ₩468 | ₩512 | +1.32% | 61.3만 |
|---|
| 2026.03.02 | ₩520 | ₩547 | ₩495 | ₩523 | +0.51% | 52.5만 |
|---|
| 2026.02.27 | ₩574 | ₩587 | ₩547 | ₩547 | -4.65% | 26만 |
|---|
| 2026.02.26 | ₩587 | ₩600 | ₩560 | ₩576 | -1.82% | 20.5만 |
|---|
| 2026.02.25 | ₩548 | ₩612 | ₩535 | ₩575 | +4.87% | 68.8만 |
|---|
| 2026.02.24 | ₩568 | ₩574 | ₩527 | ₩534 | -6.10% | 67만 |
|---|
| 2026.02.23 | ₩547 | ₩574 | ₩534 | ₩547 | 0.00% | 29.1만 |
|---|
| 2026.02.20 | ₩600 | ₩608 | ₩552 | ₩555 | -7.56% | 34만 |
|---|
| 2026.02.19 | ₩595 | ₩628 | ₩587 | ₩608 | +2.24% | 40.9만 |
|---|
| 2026.02.18 | ₩652 | ₩652 | ₩588 | ₩600 | -7.98% | 64.8만 |
|---|
| 2026.02.17 | ₩520 | ₩694 | ₩480 | ₩651 | +25.13% | 333.4만 |
|---|
| 2026.02.13 | ₩679 | ₩710 | ₩643 | ₩694 | +2.16% | 51.5만 |
|---|
| 2026.02.12 | ₩671 | ₩704 | ₩616 | ₩670 | -0.20% | 55.2만 |
|---|
| 2026.02.11 | ₩723 | ₩723 | ₩667 | ₩667 | -7.75% | 69.4만 |
|---|
| 2026.02.10 | ₩704 | ₩786 | ₩684 | ₩720 | +2.27% | 110.9만 |
|---|
| 2026.02.09 | ₩707 | ₩718 | ₩671 | ₩683 | -3.40% | 42.4만 |
|---|
| 2026.02.06 | ₩672 | ₩720 | ₩642 | ₩715 | +6.35% | 67.4만 |
|---|
| 2026.02.05 | ₩667 | ₩690 | ₩648 | ₩658 | -1.40% | 111.4만 |
|---|
| 2026.02.04 | ₩804 | ₩812 | ₩667 | ₩680 | -15.42% | 198.1만 |
|---|
| 2026.02.03 | ₩856 | ₩869 | ₩778 | ₩800 | -6.54% | 108.5만 |
|---|
| 2026.02.02 | ₩858 | ₩901 | ₩836 | ₩854 | -0.47% | 119.2만 |
|---|
| 2026.01.30 | ₩961 | ₩961 | ₩844 | ₩844 | -12.08% | 171만 |
|---|
| 2026.01.29 | ₩899 | ₩1,007 | ₩894 | ₩986 | +9.64% | 421.4만 |
|---|
| 2026.01.28 | ₩961 | ₩993 | ₩855 | ₩882 | -8.19% | 793.1만 |
|---|
| 2026.01.27 | ₩840 | ₩840 | ₩788 | ₩798 | -5.08% | 147.8만 |
|---|
| 2026.01.26 | ₩907 | ₩921 | ₩776 | ₩840 | -7.35% | 379.9만 |
|---|
| 2026.01.23 | ₩951 | ₩977 | ₩895 | ₩903 | -5.05% | 177.3만 |
|---|
| 2026.01.22 | ₩1,021 | ₩1,029 | ₩840 | ₩987 | -3.27% | 305.1만 |
|---|
| 2026.01.21 | ₩1,054 | ₩1,101 | ₩1,019 | ₩1,041 | -1.27% | 559.8만 |
|---|
| 2026.01.20 | ₩1,277 | ₩1,374 | ₩1,149 | ₩1,231 | -3.55% | 5108.9만 |
|---|
| 2026.01.16 | ₩1,134 | ₩1,173 | ₩1,001 | ₩1,001 | -11.76% | 277만 |
|---|
| 2026.01.15 | ₩1,154 | ₩1,187 | ₩979 | ₩1,134 | -1.73% | 625.5만 |
|---|
| 2026.01.14 | ₩1,401 | ₩1,401 | ₩1,126 | ₩1,223 | -12.67% | 1507.9만 |
|---|
| 2026.01.13 | ₩2,428 | ₩4,403 | ₩1,734 | ₩1,734 | -28.57% | 1.7억 |
|---|
| 2026.01.12 | ₩1,174 | ₩1,423 | ₩1,174 | ₩1,214 | +3.41% | 5178.1만 |
|---|
| 2026.01.09 | ₩1,251 | ₩1,293 | ₩1,161 | ₩1,202 | -3.94% | 12.7만 |
|---|
| 2026.01.08 | ₩1,361 | ₩1,387 | ₩1,163 | ₩1,214 | -10.78% | 15.7만 |
|---|
| 2026.01.07 | ₩1,441 | ₩1,454 | ₩1,294 | ₩1,387 | -3.70% | 25.3만 |
|---|
| 2026.01.06 | ₩1,121 | ₩1,468 | ₩1,101 | ₩1,334 | +19.05% | 80.3만 |
|---|
| 2026.01.05 | ₩1,011 | ₩1,107 | ₩987 | ₩1,069 | +5.67% | 13.4만 |
|---|
| 2026.01.02 | ₩814 | ₩1,191 | ₩800 | ₩1,021 | +25.41% | 109.6만 |
|---|
| 2025.12.31 | ₩762 | ₩800 | ₩760 | ₩800 | +5.08% | 12.1만 |
|---|
| 2025.12.30 | ₩800 | ₩819 | ₩762 | ₩774 | -3.33% | 15.7만 |
|---|
| 2025.12.29 | ₩800 | ₩854 | ₩744 | ₩810 | +1.17% | 22.4만 |
|---|
| 2025.12.26 | ₩927 | ₩927 | ₩867 | ₩877 | -5.47% | 15.9만 |
|---|
| 2025.12.24 | ₩894 | ₩894 | ₩861 | ₩866 | -3.13% | 11.2만 |
|---|
| 2025.12.23 | ₩867 | ₩957 | ₩855 | ₩887 | +2.31% | 24만 |
|---|
| 2025.12.22 | ₩961 | ₩1,005 | ₩878 | ₩918 | -4.44% | 35.5만 |
|---|
| 2025.12.19 | ₩935 | ₩1,014 | ₩907 | ₩963 | +3.00% | 38.2만 |
|---|
| 2025.12.18 | ₩1,041 | ₩1,054 | ₩877 | ₩947 | -8.97% | 119.4만 |
|---|
| 2025.12.17 | ₩1,548 | ₩1,554 | ₩1,154 | ₩1,217 | -21.38% | 203.8만 |
|---|
| 2025.12.16 | ₩1,654 | ₩1,694 | ₩1,354 | ₩1,414 | -14.52% | 698.5만 |
|---|
| 2025.12.15 | ₩1,668 | ₩1,734 | ₩1,214 | ₩1,468 | -12.00% | 91.7만 |
|---|
| 2025.12.12 | ₩1,934 | ₩1,934 | ₩1,734 | ₩1,761 | -8.97% | 15.5만 |
|---|
| 2025.12.11 | ₩1,974 | ₩2,161 | ₩1,681 | ₩1,881 | -4.73% | 62.7만 |
|---|
| 2025.12.10 | ₩2,201 | ₩2,228 | ₩1,881 | ₩1,921 | -12.73% | 30만 |
|---|
| 2025.12.09 | ₩2,348 | ₩2,348 | ₩2,148 | ₩2,241 | -4.55% | 43.8만 |
|---|
| 2025.12.08 | ₩2,215 | ₩2,481 | ₩2,148 | ₩2,348 | +6.02% | 53.6만 |
|---|
| 2025.12.05 | ₩2,215 | ₩2,281 | ₩2,161 | ₩2,201 | -0.60% | 27.3만 |
|---|
| 2025.12.04 | ₩2,121 | ₩2,308 | ₩1,961 | ₩2,281 | +7.55% | 40.6만 |
|---|
| 2025.12.03 | ₩2,161 | ₩2,228 | ₩2,108 | ₩2,121 | -1.85% | 24만 |
|---|
| 2025.12.02 | ₩2,268 | ₩2,335 | ₩2,161 | ₩2,228 | -1.76% | 34.4만 |
|---|
| 2025.12.01 | ₩2,568 | ₩2,602 | ₩2,041 | ₩2,281 | -11.17% | 360.3만 |
|---|
| 2025.11.28 | ₩2,508 | ₩2,762 | ₩2,508 | ₩2,521 | +0.53% | 44.2만 |
|---|
| 2025.11.26 | ₩3,362 | ₩3,375 | ₩2,335 | ₩2,508 | -25.40% | 868.7만 |
|---|
| 2025.11.25 | ₩3,135 | ₩3,215 | ₩2,255 | ₩2,868 | -8.51% | 101만 |
|---|
| 2025.11.24 | ₩4,349 | ₩4,388 | ₩3,589 | ₩3,655 | -15.95% | 2788.5만 |
|---|
| 2025.11.21 | ₩3,509 | ₩4,002 | ₩3,495 | ₩3,896 | +11.03% | 5.5만 |
|---|
| 2025.11.20 | ₩3,669 | ₩4,002 | ₩3,535 | ₩3,575 | -2.55% | 4.5만 |
|---|
| 2025.11.19 | ₩3,816 | ₩3,816 | ₩3,629 | ₩3,736 | -2.10% | 4.3만 |
|---|
| 2025.11.18 | ₩4,189 | ₩4,202 | ₩3,762 | ₩3,816 | -8.92% | 5.4만 |
|---|
| 2025.11.17 | ₩4,323 | ₩4,649 | ₩4,122 | ₩4,216 | -2.47% | 11.4만 |
|---|
| 2025.11.14 | ₩4,763 | ₩4,963 | ₩4,311 | ₩4,416 | -7.28% | 6.3만 |
|---|
| 2025.11.13 | ₩5,323 | ₩5,323 | ₩4,669 | ₩4,696 | -11.78% | 14.5만 |
|---|
| 2025.11.12 | ₩5,136 | ₩5,469 | ₩5,003 | ₩5,283 | +2.86% | 6.1만 |
|---|
| 2025.11.11 | ₩5,203 | ₩5,383 | ₩4,870 | ₩5,130 | -1.41% | 9.3만 |
|---|
| 2025.11.10 | ₩5,323 | ₩5,497 | ₩5,176 | ₩5,176 | -2.76% | 8.5만 |
|---|
| 2025.11.07 | ₩4,950 | ₩5,617 | ₩4,829 | ₩5,256 | +6.20% | 184.8만 |
|---|
| 2025.11.06 | ₩6,390 | ₩6,390 | ₩6,017 | ₩6,124 | -4.18% | 3.7만 |
|---|
| 2025.11.05 | ₩6,284 | ₩6,537 | ₩5,763 | ₩6,337 | +0.85% | 9.8만 |
|---|
| 2025.11.04 | ₩6,270 | ₩6,577 | ₩6,141 | ₩6,324 | +0.85% | 11.8만 |
|---|
| 2025.11.03 | ₩6,817 | ₩6,817 | ₩6,164 | ₩6,364 | -6.65% | 5.6만 |
|---|
| 2025.10.31 | ₩7,071 | ₩7,338 | ₩6,844 | ₩6,857 | -3.02% | 5.8만 |
|---|
| 2025.10.30 | ₩6,831 | ₩7,244 | ₩6,817 | ₩7,218 | +5.66% | 6.1만 |
|---|
| 2025.10.29 | ₩6,937 | ₩7,475 | ₩6,817 | ₩6,977 | +0.58% | 12.7만 |
|---|
| 2025.10.28 | ₩6,871 | ₩7,271 | ₩6,697 | ₩6,884 | +0.19% | 27.3만 |
|---|
| 2025.10.27 | ₩6,737 | ₩7,271 | ₩6,537 | ₩6,977 | +3.56% | 59.9만 |
|---|
| 2025.10.24 | ₩7,084 | ₩7,084 | ₩6,764 | ₩6,844 | -3.39% | 3.6만 |
|---|
| 2025.10.23 | ₩6,831 | ₩7,204 | ₩6,831 | ₩6,831 | 0.00% | 4.2만 |
|---|
| 2025.10.22 | ₩6,977 | ₩7,326 | ₩6,631 | ₩6,831 | -2.10% | 19.9만 |
|---|
| 2025.10.21 | ₩7,671 | ₩7,791 | ₩6,951 | ₩7,084 | -7.65% | 10.7만 |
|---|
| 2025.10.20 | ₩7,765 | ₩8,005 | ₩7,564 | ₩7,791 | +0.34% | 5.7만 |
|---|
| 2025.10.17 | ₩8,045 | ₩8,225 | ₩7,671 | ₩7,765 | -3.48% | 11.7만 |
|---|
| 2025.10.16 | ₩8,698 | ₩8,895 | ₩8,352 | ₩8,485 | -2.45% | 10.3만 |
|---|
| 2025.10.15 | ₩8,899 | ₩9,385 | ₩8,688 | ₩8,698 | -2.25% | 18.8만 |
|---|
| 2025.10.14 | ₩8,632 | ₩9,886 | ₩7,885 | ₩9,512 | +10.20% | 72.9만 |
|---|
| 2025.10.13 | ₩10,059 | ₩10,379 | ₩8,418 | ₩8,725 | -13.26% | 251.8만 |
|---|
| 2025.10.10 | ₩10,539 | ₩10,640 | ₩8,405 | ₩8,405 | -20.25% | 45.7만 |
|---|