시장 데이터를 불러오는 중
전체 종목
알프스 그룹 과거 주가
ALPS Group Inc - Ordinary Share · ALPS · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Group Inc - Ordinary Share · ALPS · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩520 | ₩520 | ₩476 | ₩494 | -5.13% | 5.5만 |
| 2026.10.08 | ₩467 | ₩506 | ₩467 | ₩492 | +5.43% | 4.9천 |
| 2026.10.07 | ₩495 | ₩495 | ₩440 | ₩459 | -7.28% | 2.2만 |
| 2026.10.06 | ₩520 | ₩520 | ₩494 | ₩515 | -1.03% | 1.4만 |
| 2026.10.05 | ₩507 | ₩534 | ₩470 | ₩534 | +5.26% | 6.9만 |
| 2026.10.02 | ₩520 | ₩527 | ₩507 | ₩527 | +1.28% | 1.5만 |
| 2026.10.01 | ₩531 | ₩531 | ₩514 | ₩520 | -2.01% | 7.2천 |
| 2026.09.30 | ₩534 | ₩534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩531 |
| -0.50% |
| 5.8만 |
| 2026.09.29 | ₩500 | ₩534 | ₩500 | ₩534 | +6.67% | 2.8만 |
|---|
| 2026.09.28 | ₩528 | ₩534 | ₩487 | ₩534 | +1.01% | 11.8만 |
|---|
| 2026.09.25 | ₩527 | ₩532 | ₩516 | ₩528 | +0.25% | 7만 |
|---|
| 2026.09.24 | ₩532 | ₩534 | ₩504 | ₩534 | +0.25% | 9.5만 |
|---|
| 2026.09.23 | ₩534 | ₩534 | ₩527 | ₩534 | 0.00% | 4.7만 |
|---|
| 2026.09.22 | ₩534 | ₩534 | ₩504 | ₩534 | 0.00% | 6.1만 |
|---|
| 2026.09.21 | ₩532 | ₩534 | ₩520 | ₩534 | +0.25% | 6.7만 |
|---|
| 2026.09.18 | ₩520 | ₩534 | ₩468 | ₩534 | +2.56% | 4.3만 |
|---|
| 2026.09.17 | ₩524 | ₩534 | ₩514 | ₩534 | +1.78% | 1.8만 |
|---|
| 2026.09.16 | ₩526 | ₩534 | ₩495 | ₩534 | +1.52% | 11.4만 |
|---|
| 2026.09.15 | ₩534 | ₩534 | ₩532 | ₩534 | 0.00% | 10.9만 |
|---|
| 2026.09.14 | ₩534 | ₩534 | ₩522 | ₩534 | 0.00% | 6.1만 |
|---|
| 2026.09.11 | ₩514 | ₩534 | ₩514 | ₩534 | +3.90% | 14만 |
|---|
| 2026.09.10 | ₩507 | ₩514 | ₩507 | ₩514 | +1.32% | 3.7천 |
|---|
| 2026.09.09 | ₩508 | ₩514 | ₩503 | ₩514 | +1.05% | 5.3만 |
|---|
| 2026.09.08 | ₩507 | ₩514 | ₩503 | ₩514 | +1.32% | 5.2만 |
|---|
| 2026.09.04 | ₩495 | ₩507 | ₩494 | ₩507 | +2.43% | 4.9만 |
|---|
| 2026.09.03 | ₩526 | ₩526 | ₩500 | ₩507 | -3.55% | 6.4만 |
|---|
| 2026.09.02 | ₩508 | ₩508 | ₩494 | ₩507 | -0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩507 | ₩520 | ₩503 | ₩520 | +2.63% | 4.1만 |
|---|
| 2026.08.31 | ₩500 | ₩520 | ₩495 | ₩520 | +4.00% | 3.6만 |
|---|
| 2026.08.28 | ₩534 | ₩548 | ₩494 | ₩514 | -3.75% | 6.2만 |
|---|
| 2026.08.27 | ₩544 | ₩559 | ₩499 | ₩547 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩399 | ₩560 | ₩399 | ₩560 | +40.47% | 31.4만 |
|---|
| 2026.08.25 | ₩416 | ₩427 | ₩414 | ₩420 | +0.96% | 1.8만 |
|---|
| 2026.08.24 | ₩440 | ₩440 | ₩399 | ₩420 | -4.55% | 10만 |
|---|
| 2026.08.21 | ₩371 | ₩427 | ₩359 | ₩427 | +15.11% | 6.5만 |
|---|
| 2026.08.20 | ₩374 | ₩374 | ₩340 | ₩360 | -3.57% | 11.9만 |
|---|
| 2026.08.19 | ₩366 | ₩383 | ₩359 | ₩360 | -1.46% | 6만 |
|---|
| 2026.08.18 | ₩420 | ₩420 | ₩306 | ₩395 | -6.03% | 12.3만 |
|---|
| 2026.08.17 | ₩434 | ₩434 | ₩398 | ₩427 | -1.54% | 3.2만 |
|---|
| 2026.08.14 | ₩447 | ₩447 | ₩394 | ₩427 | -4.48% | 7.5만 |
|---|
| 2026.08.13 | ₩427 | ₩440 | ₩400 | ₩438 | +2.50% | 13.1만 |
|---|
| 2026.08.12 | ₩498 | ₩498 | ₩440 | ₩478 | -4.02% | 10.8만 |
|---|
| 2026.08.11 | ₩556 | ₩556 | ₩510 | ₩540 | -2.88% | 13.3만 |
|---|
| 2026.08.10 | ₩587 | ₩587 | ₩535 | ₩556 | -5.23% | 7.5천 |
|---|
| 2026.08.07 | ₩566 | ₩566 | ₩534 | ₩554 | -2.12% | 1.6만 |
|---|
| 2026.08.06 | ₩564 | ₩574 | ₩547 | ₩554 | -1.89% | 9.5천 |
|---|
| 2026.08.05 | ₩551 | ₩551 | ₩538 | ₩538 | -2.42% | 7.4천 |
|---|
| 2026.08.04 | ₩515 | ₩572 | ₩507 | ₩528 | +2.59% | 3.2만 |
|---|
| 2026.08.03 | ₩534 | ₩534 | ₩527 | ₩530 | -0.75% | 4.8천 |
|---|
| 2026.07.31 | ₩576 | ₩594 | ₩534 | ₩547 | -5.09% | 1.7만 |
|---|
| 2026.07.30 | ₩590 | ₩614 | ₩590 | ₩604 | +2.49% | 4천 |
|---|
| 2026.07.29 | ₩595 | ₩595 | ₩587 | ₩587 | -1.35% | 6.4만 |
|---|
| 2026.07.28 | ₩624 | ₩632 | ₩620 | ₩620 | -0.64% | 5.3만 |
|---|
| 2026.07.27 | ₩627 | ₩630 | ₩614 | ₩624 | -0.43% | 3.7만 |
|---|
| 2026.07.24 | ₩661 | ₩661 | ₩620 | ₩622 | -5.86% | 3.9만 |
|---|
| 2026.07.23 | ₩681 | ₩681 | ₩627 | ₩628 | -7.65% | 3.7만 |
|---|
| 2026.07.22 | ₩647 | ₩694 | ₩627 | ₩635 | -1.86% | 9.8만 |
|---|
| 2026.07.21 | ₩615 | ₩666 | ₩600 | ₩638 | +3.69% | 3만 |
|---|
| 2026.07.20 | ₩647 | ₩694 | ₩614 | ₩630 | -2.68% | 1.3만 |
|---|
| 2026.07.17 | ₩600 | ₩673 | ₩596 | ₩667 | +11.11% | 19.7만 |
|---|
| 2026.07.16 | ₩654 | ₩654 | ₩594 | ₩594 | -9.18% | 6.1만 |
|---|
| 2026.07.15 | ₩667 | ₩667 | ₩615 | ₩638 | -4.40% | 7.2만 |
|---|
| 2026.07.14 | ₩614 | ₩667 | ₩610 | ₩636 | +3.70% | 25.7만 |
|---|
| 2026.07.13 | ₩721 | ₩737 | ₩641 | ₩669 | -7.22% | 11.2만 |
|---|
| 2026.07.10 | ₩737 | ₩754 | ₩734 | ₩735 | -0.18% | 7.9만 |
|---|
| 2026.07.09 | ₩801 | ₩801 | ₩734 | ₩761 | -5.00% | 4.2만 |
|---|
| 2026.07.08 | ₩763 | ₩787 | ₩734 | ₩777 | +1.75% | 6.3만 |
|---|
| 2026.07.07 | ₩778 | ₩790 | ₩762 | ₩787 | +1.20% | 12.3만 |
|---|
| 2026.07.06 | ₩770 | ₩801 | ₩749 | ₩778 | +1.04% | 4.4만 |
|---|
| 2026.07.02 | ₩761 | ₩801 | ₩745 | ₩786 | +3.33% | 29.9만 |
|---|
| 2026.07.01 | ₩801 | ₩801 | ₩775 | ₩778 | -2.83% | 345.5만 |
|---|
| 2026.06.30 | ₩811 | ₩815 | ₩774 | ₩774 | -4.61% | 1.3만 |
|---|
| 2026.06.29 | ₩834 | ₩834 | ₩787 | ₩787 | -5.60% | 6.4만 |
|---|
| 2026.06.26 | ₩834 | ₩867 | ₩801 | ₩809 | -3.04% | 9.2만 |
|---|
| 2026.06.25 | ₩871 | ₩894 | ₩817 | ₩867 | -0.46% | 8만 |
|---|
| 2026.06.24 | ₩867 | ₩907 | ₩857 | ₩867 | 0.00% | 37.6만 |
|---|
| 2026.06.23 | ₩867 | ₩867 | ₩855 | ₩867 | 0.00% | 2.8만 |
|---|
| 2026.06.22 | ₩879 | ₩907 | ₩879 | ₩902 | +2.58% | 4.5천 |
|---|
| 2026.06.18 | ₩947 | ₩970 | ₩881 | ₩961 | +1.41% | 2.1만 |
|---|
| 2026.06.17 | ₩909 | ₩931 | ₩909 | ₩931 | +2.50% | 1.2만 |
|---|
| 2026.06.16 | ₩907 | ₩1,023 | ₩907 | ₩1,007 | +11.03% | 2만 |
|---|
| 2026.06.15 | ₩978 | ₩1,027 | ₩978 | ₩1,027 | +5.05% | 6.9천 |
|---|
| 2026.06.12 | ₩1,001 | ₩1,001 | ₩881 | ₩967 | -3.33% | 5.1천 |
|---|
| 2026.06.11 | ₩881 | ₩961 | ₩881 | ₩961 | +9.09% | 4.2천 |
|---|
| 2026.06.10 | ₩974 | ₩990 | ₩881 | ₩909 | -6.71% | 3.4천 |
|---|
| 2026.06.09 | ₩934 | ₩961 | ₩921 | ₩941 | +0.71% | 1만 |
|---|
| 2026.06.08 | ₩911 | ₩961 | ₩907 | ₩958 | +5.12% | 1.1만 |
|---|
| 2026.06.05 | ₩909 | ₩947 | ₩882 | ₩947 | +4.26% | 22.8만 |
|---|
| 2026.06.04 | ₩933 | ₩959 | ₩877 | ₩934 | +0.14% | 2.1만 |
|---|
| 2026.06.03 | ₩977 | ₩979 | ₩895 | ₩947 | -3.01% | 12.7만 |
|---|
| 2026.06.02 | ₩974 | ₩986 | ₩921 | ₩923 | -5.21% | 2.1만 |
|---|
| 2026.06.01 | ₩974 | ₩1,023 | ₩974 | ₩974 | 0.00% | 8.7천 |
|---|
| 2026.05.29 | ₩1,039 | ₩1,039 | ₩977 | ₩1,014 | -2.44% | 1.7만 |
|---|
| 2026.05.28 | ₩987 | ₩1,039 | ₩987 | ₩1,027 | +4.05% | 1.3만 |
|---|
| 2026.05.27 | ₩934 | ₩999 | ₩934 | ₩987 | +5.71% | 2.2천 |
|---|
| 2026.05.26 | ₩934 | ₩973 | ₩934 | ₩973 | +4.14% | 1.8만 |
|---|
| 2026.05.22 | ₩947 | ₩965 | ₩847 | ₩898 | -5.21% | 5.3만 |
|---|
| 2026.05.21 | ₩985 | ₩987 | ₩927 | ₩934 | -5.15% | 1.6만 |
|---|
| 2026.05.20 | ₩1,002 | ₩1,105 | ₩914 | ₩915 | -8.66% | 5.7만 |
|---|
| 2026.05.19 | ₩1,081 | ₩1,114 | ₩961 | ₩1,033 | -4.44% | 8.6만 |
|---|
| 2026.05.18 | ₩1,214 | ₩1,228 | ₩1,134 | ₩1,134 | -6.59% | 5.9천 |
|---|
| 2026.05.15 | ₩1,094 | ₩1,228 | ₩1,094 | ₩1,181 | +7.93% | 12.5만 |
|---|
| 2026.05.14 | ₩1,078 | ₩1,148 | ₩1,078 | ₩1,148 | +6.44% | 1.5만 |
|---|
| 2026.05.13 | ₩1,094 | ₩1,128 | ₩1,094 | ₩1,121 | +2.44% | 4.4천 |
|---|
| 2026.05.12 | ₩1,148 | ₩1,148 | ₩1,081 | ₩1,118 | -2.56% | 1.4만 |
|---|
| 2026.05.11 | ₩1,068 | ₩1,134 | ₩1,061 | ₩1,108 | +3.75% | 3.3만 |
|---|
| 2026.05.08 | ₩1,134 | ₩1,150 | ₩1,096 | ₩1,096 | -3.41% | 3만 |
|---|
| 2026.05.07 | ₩1,121 | ₩1,121 | ₩1,108 | ₩1,113 | -0.71% | 1.3만 |
|---|
| 2026.05.06 | ₩1,188 | ₩1,188 | ₩1,098 | ₩1,098 | -7.53% | 4.1만 |
|---|
| 2026.05.05 | ₩1,205 | ₩1,205 | ₩1,106 | ₩1,106 | -8.19% | 3.9만 |
|---|
| 2026.05.04 | ₩1,228 | ₩1,228 | ₩1,208 | ₩1,226 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩1,212 | ₩1,214 | ₩1,185 | ₩1,214 | +0.22% | 7.1천 |
|---|
| 2026.04.30 | ₩1,242 | ₩1,268 | ₩1,174 | ₩1,201 | -3.33% | 6.9만 |
|---|
| 2026.04.29 | ₩1,252 | ₩1,252 | ₩1,228 | ₩1,241 | -0.85% | 2.8천 |
|---|
| 2026.04.28 | ₩1,252 | ₩1,252 | ₩1,228 | ₩1,252 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩1,241 | ₩1,241 | ₩1,228 | ₩1,228 | -1.08% | 3.6천 |
|---|
| 2026.04.24 | ₩1,228 | ₩1,242 | ₩1,201 | ₩1,201 | -2.17% | 3.9천 |
|---|
| 2026.04.23 | ₩1,268 | ₩1,268 | ₩1,221 | ₩1,221 | -3.68% | 1.6만 |
|---|
| 2026.04.22 | ₩1,254 | ₩1,268 | ₩1,254 | ₩1,254 | 0.00% | 2.1천 |
|---|
| 2026.04.21 | ₩1,268 | ₩1,321 | ₩1,241 | ₩1,241 | -2.11% | 1.8만 |
|---|
| 2026.04.20 | ₩1,308 | ₩1,334 | ₩1,268 | ₩1,334 | +2.04% | 2.8천 |
|---|
| 2026.04.17 | ₩1,334 | ₩1,334 | ₩1,294 | ₩1,332 | -0.20% | 3.4천 |
|---|
| 2026.04.16 | ₩1,281 | ₩1,334 | ₩1,276 | ₩1,334 | +4.17% | 2.1천 |
|---|
| 2026.04.15 | ₩1,302 | ₩1,334 | ₩1,281 | ₩1,334 | +2.46% | 2.6천 |
|---|
| 2026.04.14 | ₩1,305 | ₩1,334 | ₩1,254 | ₩1,334 | +2.25% | 1만 |
|---|
| 2026.04.13 | ₩1,241 | ₩1,334 | ₩1,221 | ₩1,305 | +5.16% | 3.2만 |
|---|
| 2026.04.10 | ₩1,268 | ₩1,334 | ₩1,241 | ₩1,334 | +5.26% | 9.9천 |
|---|
| 2026.04.09 | ₩1,334 | ₩1,361 | ₩1,268 | ₩1,333 | -0.10% | 6.2천 |
|---|
| 2026.04.08 | ₩1,298 | ₩1,334 | ₩1,294 | ₩1,334 | +2.77% | 6.5천 |
|---|
| 2026.04.07 | ₩1,321 | ₩1,321 | ₩1,321 | ₩1,321 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩1,328 | ₩1,374 | ₩1,321 | ₩1,321 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩1,374 | ₩1,374 | ₩1,245 | ₩1,348 | -1.94% | 7.9천 |
|---|
| 2026.04.01 | ₩1,334 | ₩1,368 | ₩1,333 | ₩1,348 | +1.00% | 1.1만 |
|---|
| 2026.03.31 | ₩1,348 | ₩1,374 | ₩1,334 | ₩1,334 | -0.99% | 1.3만 |
|---|
| 2026.03.30 | ₩1,321 | ₩1,388 | ₩1,236 | ₩1,297 | -1.82% | 2만 |
|---|
| 2026.03.27 | ₩1,294 | ₩1,388 | ₩1,294 | ₩1,334 | +3.09% | 1.6만 |
|---|
| 2026.03.26 | ₩1,348 | ₩1,374 | ₩1,348 | ₩1,348 | 0.00% | 7.5천 |
|---|
| 2026.03.25 | ₩1,441 | ₩1,441 | ₩1,348 | ₩1,374 | -4.63% | 3.8천 |
|---|
| 2026.03.24 | ₩1,414 | ₩1,478 | ₩1,348 | ₩1,348 | -4.72% | 7.2천 |
|---|
| 2026.03.23 | ₩1,268 | ₩1,597 | ₩1,268 | ₩1,481 | +16.84% | 4.3만 |
|---|
| 2026.03.20 | ₩1,294 | ₩1,394 | ₩1,281 | ₩1,284 | -0.82% | 2.5만 |
|---|
| 2026.03.19 | ₩1,334 | ₩1,421 | ₩1,334 | ₩1,334 | 0.00% | 6.7천 |
|---|
| 2026.03.18 | ₩1,628 | ₩1,628 | ₩1,348 | ₩1,361 | -16.39% | 3만 |
|---|
| 2026.03.17 | ₩1,501 | ₩1,575 | ₩1,388 | ₩1,401 | -6.67% | 1.5만 |
|---|
| 2026.03.16 | ₩1,334 | ₩1,661 | ₩1,322 | ₩1,481 | +11.00% | 2.5만 |
|---|
| 2026.03.13 | ₩1,615 | ₩1,695 | ₩1,334 | ₩1,361 | -15.70% | 10.7만 |
|---|
| 2026.03.12 | ₩1,294 | ₩1,855 | ₩1,294 | ₩1,568 | +21.13% | 47.4만 |
|---|
| 2026.03.11 | ₩1,348 | ₩1,348 | ₩1,294 | ₩1,294 | -3.96% | 5.5천 |
|---|
| 2026.03.10 | ₩1,268 | ₩1,468 | ₩1,254 | ₩1,348 | +6.32% | 6.1만 |
|---|
| 2026.03.09 | ₩1,161 | ₩1,268 | ₩1,161 | ₩1,254 | +8.05% | 4.4만 |
|---|
| 2026.03.06 | ₩1,241 | ₩1,241 | ₩1,174 | ₩1,176 | -5.27% | 2만 |
|---|
| 2026.03.05 | ₩1,218 | ₩1,241 | ₩1,188 | ₩1,188 | -2.52% | 1.6만 |
|---|
| 2026.03.04 | ₩1,208 | ₩1,218 | ₩1,202 | ₩1,218 | +0.88% | 4.4천 |
|---|
| 2026.03.03 | ₩1,254 | ₩1,292 | ₩1,201 | ₩1,214 | -3.19% | 2.9만 |
|---|
| 2026.03.02 | ₩1,248 | ₩1,292 | ₩1,234 | ₩1,241 | -0.53% | 2.6만 |
|---|
| 2026.02.27 | ₩1,321 | ₩1,401 | ₩1,281 | ₩1,281 | -3.03% | 2.2만 |
|---|
| 2026.02.26 | ₩1,321 | ₩1,334 | ₩1,254 | ₩1,321 | 0.00% | 2.9만 |
|---|
| 2026.02.25 | ₩1,246 | ₩1,481 | ₩1,228 | ₩1,401 | +12.42% | 12.7만 |
|---|
| 2026.02.24 | ₩1,261 | ₩1,261 | ₩1,148 | ₩1,242 | -1.48% | 2.5만 |
|---|
| 2026.02.23 | ₩1,266 | ₩1,266 | ₩1,168 | ₩1,214 | -4.11% | 7.3천 |
|---|
| 2026.02.20 | ₩1,201 | ₩1,266 | ₩1,134 | ₩1,188 | -1.11% | 1.3만 |
|---|
| 2026.02.19 | ₩1,228 | ₩1,254 | ₩1,201 | ₩1,201 | -2.17% | 8.3천 |
|---|
| 2026.02.18 | ₩1,268 | ₩1,268 | ₩1,165 | ₩1,208 | -4.74% | 5.5천 |
|---|
| 2026.02.17 | ₩1,208 | ₩1,221 | ₩1,201 | ₩1,201 | -0.55% | 8.9천 |
|---|
| 2026.02.13 | ₩1,264 | ₩1,265 | ₩1,201 | ₩1,201 | -4.96% | 1.6만 |
|---|
| 2026.02.12 | ₩1,238 | ₩1,268 | ₩1,201 | ₩1,204 | -2.80% | 7.1천 |
|---|
| 2026.02.11 | ₩1,294 | ₩1,294 | ₩1,214 | ₩1,241 | -4.12% | 1.9만 |
|---|
| 2026.02.10 | ₩1,254 | ₩1,268 | ₩1,209 | ₩1,249 | -0.43% | 1.4만 |
|---|
| 2026.02.09 | ₩1,201 | ₩1,308 | ₩1,201 | ₩1,250 | +4.11% | 1.7만 |
|---|
| 2026.02.06 | ₩1,236 | ₩1,308 | ₩1,193 | ₩1,242 | +0.54% | 5.4만 |
|---|
| 2026.02.05 | ₩1,308 | ₩1,308 | ₩1,201 | ₩1,224 | -6.43% | 3.9만 |
|---|
| 2026.02.04 | ₩1,229 | ₩1,250 | ₩1,188 | ₩1,226 | -0.22% | 2.8만 |
|---|
| 2026.02.03 | ₩1,334 | ₩1,334 | ₩1,266 | ₩1,286 | -3.60% | 6.9만 |
|---|
| 2026.02.02 | ₩1,256 | ₩1,361 | ₩1,214 | ₩1,314 | +4.68% | 4.9만 |
|---|
| 2026.01.30 | ₩1,254 | ₩1,354 | ₩1,201 | ₩1,294 | +3.19% | 19.8만 |
|---|
| 2026.01.29 | ₩1,268 | ₩1,293 | ₩1,100 | ₩1,241 | -2.11% | 5.2만 |
|---|
| 2026.01.28 | ₩1,334 | ₩1,334 | ₩1,281 | ₩1,281 | -4.00% | 3.6만 |
|---|
| 2026.01.27 | ₩1,334 | ₩1,348 | ₩1,310 | ₩1,310 | -1.80% | 2만 |
|---|
| 2026.01.26 | ₩1,293 | ₩1,348 | ₩1,232 | ₩1,348 | +4.23% | 3.2만 |
|---|
| 2026.01.23 | ₩1,348 | ₩1,348 | ₩1,228 | ₩1,294 | -3.96% | 6.2만 |
|---|
| 2026.01.22 | ₩1,361 | ₩1,374 | ₩1,321 | ₩1,348 | -0.98% | 2만 |
|---|
| 2026.01.21 | ₩1,348 | ₩1,362 | ₩1,301 | ₩1,334 | -0.99% | 3.4만 |
|---|
| 2026.01.20 | ₩1,301 | ₩1,348 | ₩1,281 | ₩1,348 | +3.59% | 3.2만 |
|---|
| 2026.01.16 | ₩1,374 | ₩1,374 | ₩1,308 | ₩1,321 | -3.88% | 3.8만 |
|---|
| 2026.01.15 | ₩1,286 | ₩1,374 | ₩1,281 | ₩1,334 | +3.73% | 24.8만 |
|---|
| 2026.01.14 | ₩1,321 | ₩1,321 | ₩1,268 | ₩1,288 | -2.53% | 1.5만 |
|---|
| 2026.01.13 | ₩1,301 | ₩1,341 | ₩1,301 | ₩1,333 | +2.46% | 2만 |
|---|
| 2026.01.12 | ₩1,281 | ₩1,348 | ₩1,281 | ₩1,297 | +1.25% | 6.8만 |
|---|
| 2026.01.09 | ₩1,301 | ₩1,334 | ₩1,228 | ₩1,312 | +0.82% | 4.7만 |
|---|
| 2026.01.08 | ₩1,197 | ₩1,340 | ₩1,197 | ₩1,301 | +8.70% | 4.6만 |
|---|
| 2026.01.07 | ₩1,334 | ₩1,354 | ₩1,276 | ₩1,276 | -4.40% | 4.6만 |
|---|
| 2026.01.06 | ₩1,374 | ₩1,374 | ₩1,241 | ₩1,273 | -7.38% | 5.5만 |
|---|
| 2026.01.05 | ₩1,248 | ₩1,468 | ₩1,214 | ₩1,334 | +6.95% | 19.5만 |
|---|
| 2026.01.02 | ₩1,236 | ₩1,254 | ₩1,214 | ₩1,216 | -1.62% | 6.2만 |
|---|
| 2025.12.31 | ₩1,254 | ₩1,254 | ₩1,158 | ₩1,160 | -7.55% | 4.9만 |
|---|
| 2025.12.30 | ₩1,241 | ₩1,254 | ₩1,204 | ₩1,204 | -3.01% | 3.5만 |
|---|
| 2025.12.29 | ₩1,229 | ₩1,334 | ₩1,201 | ₩1,205 | -1.95% | 2.9만 |
|---|
| 2025.12.26 | ₩1,214 | ₩1,348 | ₩1,214 | ₩1,321 | +8.79% | 3.4만 |
|---|
| 2025.12.24 | ₩1,321 | ₩1,334 | ₩1,236 | ₩1,248 | -5.56% | 2.5만 |
|---|
| 2025.12.23 | ₩1,254 | ₩1,321 | ₩1,248 | ₩1,262 | +0.64% | 2.9만 |
|---|
| 2025.12.22 | ₩1,334 | ₩1,334 | ₩1,228 | ₩1,241 | -7.00% | 5.4만 |
|---|
| 2025.12.19 | ₩1,334 | ₩1,348 | ₩1,268 | ₩1,268 | -5.00% | 2만 |
|---|
| 2025.12.18 | ₩1,328 | ₩1,369 | ₩1,268 | ₩1,334 | +0.50% | 4.8만 |
|---|
| 2025.12.17 | ₩1,334 | ₩1,341 | ₩1,308 | ₩1,308 | -2.00% | 5.7만 |
|---|
| 2025.12.16 | ₩1,261 | ₩1,324 | ₩1,261 | ₩1,268 | +0.53% | 4.5만 |
|---|
| 2025.12.15 | ₩1,348 | ₩1,454 | ₩1,241 | ₩1,245 | -7.62% | 10만 |
|---|
| 2025.12.12 | ₩1,441 | ₩1,441 | ₩1,228 | ₩1,228 | -14.81% | 10.2만 |
|---|
| 2025.12.11 | ₩1,388 | ₩1,468 | ₩1,334 | ₩1,374 | -0.96% | 8만 |
|---|
| 2025.12.10 | ₩1,414 | ₩1,417 | ₩1,361 | ₩1,374 | -2.83% | 3.8만 |
|---|
| 2025.12.09 | ₩1,535 | ₩1,575 | ₩1,348 | ₩1,374 | -10.43% | 9.8만 |
|---|
| 2025.12.08 | ₩1,575 | ₩1,701 | ₩1,521 | ₩1,535 | -2.54% | 9.6만 |
|---|
| 2025.12.05 | ₩1,601 | ₩1,721 | ₩1,535 | ₩1,615 | +0.83% | 4.6만 |
|---|
| 2025.12.04 | ₩1,508 | ₩1,668 | ₩1,468 | ₩1,561 | +3.54% | 10만 |
|---|
| 2025.12.03 | ₩1,535 | ₩1,601 | ₩1,361 | ₩1,428 | -6.96% | 15.2만 |
|---|
| 2025.12.02 | ₩1,895 | ₩1,895 | ₩1,628 | ₩1,668 | -11.97% | 22.9만 |
|---|
| 2025.12.01 | ₩2,055 | ₩2,055 | ₩1,801 | ₩1,922 | -6.49% | 19만 |
|---|
| 2025.11.28 | ₩2,002 | ₩2,295 | ₩1,922 | ₩2,055 | +2.67% | 33.9만 |
|---|
| 2025.11.26 | ₩1,655 | ₩1,995 | ₩1,655 | ₩1,975 | +19.35% | 34만 |
|---|
| 2025.11.25 | ₩1,628 | ₩1,721 | ₩1,561 | ₩1,695 | +4.10% | 20.4만 |
|---|
| 2025.11.24 | ₩1,615 | ₩1,761 | ₩1,535 | ₩1,721 | +6.61% | 55.9만 |
|---|
| 2025.11.21 | ₩1,216 | ₩1,575 | ₩1,216 | ₩1,575 | +29.53% | 85.9만 |
|---|
| 2025.11.20 | ₩1,161 | ₩1,292 | ₩1,132 | ₩1,216 | +4.71% | 31.3만 |
|---|
| 2025.11.19 | ₩1,066 | ₩1,182 | ₩1,066 | ₩1,134 | +6.38% | 10.8만 |
|---|
| 2025.11.18 | ₩1,188 | ₩1,194 | ₩1,014 | ₩1,084 | -8.76% | 25.2만 |
|---|
| 2025.11.17 | ₩1,068 | ₩1,201 | ₩1,014 | ₩1,194 | +11.87% | 43.1만 |
|---|
| 2025.11.14 | ₩885 | ₩1,041 | ₩885 | ₩1,034 | +16.89% | 43.4만 |
|---|
| 2025.11.13 | ₩1,009 | ₩1,094 | ₩867 | ₩951 | -5.69% | 49.7만 |
|---|
| 2025.11.12 | ₩794 | ₩1,134 | ₩766 | ₩1,094 | +37.82% | 156.7만 |
|---|
| 2025.11.11 | ₩827 | ₩867 | ₩750 | ₩803 | -2.90% | 72.6만 |
|---|
| 2025.11.10 | ₩987 | ₩998 | ₩801 | ₩837 | -15.27% | 54.1만 |
|---|
| 2025.11.07 | ₩1,136 | ₩1,174 | ₩910 | ₩974 | -14.22% | 67.6만 |
|---|
| 2025.11.06 | ₩1,228 | ₩1,388 | ₩1,134 | ₩1,158 | -5.65% | 123.5만 |
|---|
| 2025.11.05 | ₩1,134 | ₩1,302 | ₩922 | ₩1,172 | +3.29% | 187.9만 |
|---|
| 2025.11.04 | ₩1,361 | ₩1,428 | ₩1,228 | ₩1,268 | -6.86% | 342.1만 |
|---|
| 2025.11.03 | ₩2,335 | ₩2,335 | ₩1,481 | ₩1,895 | -18.86% | 596.9만 |
|---|
| 2025.10.31 | ₩3,870 | ₩3,870 | ₩2,949 | ₩3,416 | -11.72% | 258.5만 |
|---|