시장 데이터를 불러오는 중
전체 종목
알람닷컴 홀딩스 과거 주가
Alarm.com Holdings, Inc. - Common Stock · ALRM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alarm.com Holdings, Inc. - Common Stock · ALRM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,238 | ₩74,855 | ₩73,896 | ₩74,641 | +0.54% | 23.7만 |
| 2026.10.08 | ₩73,380 | ₩74,667 | ₩73,380 | ₩74,117 | +1.01% | 50.1만 |
| 2026.10.07 | ₩74,265 | ₩74,560 | ₩71,730 | ₩73,340 | -1.25% | 62.1만 |
| 2026.10.06 | ₩75,445 | ₩75,781 | ₩74,480 | ₩75,258 | -0.25% | 28.9만 |
| 2026.10.05 | ₩73,514 | ₩76,049 | ₩73,514 | ₩75,432 | +2.61% | 57.5만 |
| 2026.10.02 | ₩73,983 | ₩74,225 | ₩73,326 | ₩73,340 | -0.87% | 39.1만 |
| 2026.10.01 | ₩73,621 | ₩73,997 | ₩71,927 | ₩73,581 | -0.05% | 52.2만 |
| 2026.09.30 | ₩72,320 | ₩73,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,058 |
| +1.02% |
| 38.3만 |
| 2026.09.29 | ₩71,971 | ₩72,374 | ₩71,281 | ₩72,213 | +0.34% | 60.9만 |
|---|
| 2026.09.28 | ₩71,006 | ₩72,226 | ₩70,067 | ₩72,119 | +1.57% | 48.5만 |
|---|
| 2026.09.25 | ₩71,743 | ₩72,146 | ₩71,220 | ₩71,596 | -0.21% | 33.7만 |
|---|
| 2026.09.24 | ₩71,583 | ₩71,784 | ₩70,282 | ₩71,676 | +0.13% | 46.4만 |
|---|
| 2026.09.23 | ₩71,328 | ₩72,910 | ₩70,624 | ₩71,556 | +0.32% | 42.5만 |
|---|
| 2026.09.22 | ₩72,240 | ₩72,300 | ₩69,906 | ₩71,301 | -1.30% | 46.4만 |
|---|
| 2026.09.21 | ₩72,776 | ₩72,837 | ₩70,764 | ₩71,274 | -2.06% | 50.1만 |
|---|
| 2026.09.18 | ₩72,428 | ₩72,669 | ₩71,489 | ₩72,374 | -0.07% | 105.7만 |
|---|
| 2026.09.17 | ₩74,413 | ₩74,822 | ₩72,521 | ₩72,763 | -2.22% | 47.9만 |
|---|
| 2026.09.16 | ₩73,621 | ₩74,828 | ₩73,447 | ₩74,413 | +1.07% | 53.9만 |
|---|
| 2026.09.15 | ₩73,675 | ₩74,721 | ₩73,460 | ₩74,117 | +0.60% | 49.3만 |
|---|
| 2026.09.14 | ₩75,298 | ₩76,371 | ₩74,278 | ₩74,292 | -1.34% | 50.4만 |
|---|
| 2026.09.11 | ₩74,439 | ₩74,969 | ₩72,709 | ₩74,252 | -0.25% | 59.1만 |
|---|
| 2026.09.10 | ₩73,688 | ₩74,661 | ₩73,286 | ₩73,997 | +0.42% | 30.4만 |
|---|
| 2026.09.09 | ₩74,654 | ₩75,083 | ₩73,514 | ₩73,755 | -1.20% | 33.7만 |
|---|
| 2026.09.08 | ₩74,869 | ₩75,318 | ₩73,205 | ₩75,123 | +0.34% | 43.3만 |
|---|
| 2026.09.04 | ₩75,700 | ₩76,284 | ₩74,520 | ₩75,754 | +0.07% | 25.2만 |
|---|
| 2026.09.03 | ₩76,867 | ₩77,725 | ₩75,365 | ₩76,089 | -1.01% | 37.8만 |
|---|
| 2026.09.02 | ₩75,056 | ₩76,062 | ₩74,600 | ₩75,848 | +1.05% | 36.2만 |
|---|
| 2026.09.01 | ₩76,465 | ₩77,350 | ₩74,439 | ₩74,587 | -2.46% | 42.1만 |
|---|
| 2026.08.31 | ₩76,424 | ₩77,886 | ₩76,305 | ₩77,202 | +1.02% | 45.4만 |
|---|
| 2026.08.28 | ₩77,256 | ₩77,833 | ₩76,907 | ₩77,082 | -0.23% | 35.8만 |
|---|
| 2026.08.27 | ₩76,357 | ₩77,578 | ₩76,210 | ₩77,256 | +1.18% | 36.3만 |
|---|
| 2026.08.26 | ₩75,284 | ₩76,250 | ₩75,284 | ₩76,062 | +1.03% | 27.4만 |
|---|
| 2026.08.25 | ₩77,108 | ₩77,471 | ₩75,834 | ₩76,129 | -1.27% | 23.1만 |
|---|
| 2026.08.24 | ₩76,773 | ₩77,987 | ₩76,773 | ₩77,229 | +0.59% | 35만 |
|---|
| 2026.08.21 | ₩77,068 | ₩77,658 | ₩76,062 | ₩77,135 | +0.09% | 35.1만 |
|---|
| 2026.08.20 | ₩76,773 | ₩77,290 | ₩76,076 | ₩76,532 | -0.31% | 41.7만 |
|---|
| 2026.08.19 | ₩74,748 | ₩77,323 | ₩74,748 | ₩76,961 | +2.96% | 38.7만 |
|---|
| 2026.08.18 | ₩74,694 | ₩75,217 | ₩74,339 | ₩74,533 | -0.22% | 24.7만 |
|---|
| 2026.08.17 | ₩73,594 | ₩74,386 | ₩72,521 | ₩73,769 | +0.24% | 37.1만 |
|---|
| 2026.08.14 | ₩75,432 | ₩75,526 | ₩73,943 | ₩74,533 | -1.19% | 39.5만 |
|---|
| 2026.08.13 | ₩75,217 | ₩75,606 | ₩73,547 | ₩74,828 | -0.52% | 43.2만 |
|---|
| 2026.08.12 | ₩74,533 | ₩75,275 | ₩73,492 | ₩74,386 | -0.20% | 29.2만 |
|---|
| 2026.08.11 | ₩75,123 | ₩76,491 | ₩74,575 | ₩75,606 | +0.64% | 35.3만 |
|---|
| 2026.08.10 | ₩77,162 | ₩77,672 | ₩75,271 | ₩75,714 | -1.88% | 40.5만 |
|---|
| 2026.08.07 | ₩76,626 | ₩77,524 | ₩74,324 | ₩77,162 | +0.70% | 50.7만 |
|---|
| 2026.08.06 | ₩75,231 | ₩76,042 | ₩74,641 | ₩75,499 | +0.36% | 40.8만 |
|---|
| 2026.08.05 | ₩75,606 | ₩76,103 | ₩74,238 | ₩75,995 | +0.51% | 42.3만 |
|---|
| 2026.08.04 | ₩73,889 | ₩75,251 | ₩73,621 | ₩74,936 | +1.42% | 38.7만 |
|---|
| 2026.08.03 | ₩74,372 | ₩75,679 | ₩74,104 | ₩74,493 | +0.16% | 38.2만 |
|---|
| 2026.07.31 | ₩73,313 | ₩73,554 | ₩72,159 | ₩73,433 | +0.16% | 36.3만 |
|---|
| 2026.07.30 | ₩73,688 | ₩73,916 | ₩71,639 | ₩72,723 | -1.31% | 39.5만 |
|---|
| 2026.07.29 | ₩73,568 | ₩75,338 | ₩73,138 | ₩74,694 | +1.53% | 47.3만 |
|---|
| 2026.07.28 | ₩72,910 | ₩74,882 | ₩72,910 | ₩73,112 | +0.28% | 44.7만 |
|---|
| 2026.07.27 | ₩70,711 | ₩72,977 | ₩70,147 | ₩71,918 | +1.71% | 53.2만 |
|---|
| 2026.07.24 | ₩68,672 | ₩70,201 | ₩68,263 | ₩69,450 | +1.13% | 33.2만 |
|---|
| 2026.07.23 | ₩67,787 | ₩68,256 | ₩66,995 | ₩67,733 | -0.08% | 48.8만 |
|---|
| 2026.07.22 | ₩70,013 | ₩70,147 | ₩67,331 | ₩67,787 | -3.18% | 36.4만 |
|---|
| 2026.07.21 | ₩69,893 | ₩71,053 | ₩69,584 | ₩70,013 | +0.17% | 40.3만 |
|---|
| 2026.07.20 | ₩71,301 | ₩71,596 | ₩70,617 | ₩71,019 | -0.40% | 25.9만 |
|---|
| 2026.07.17 | ₩71,743 | ₩73,568 | ₩71,180 | ₩71,355 | -0.54% | 43.3만 |
|---|
| 2026.07.16 | ₩70,791 | ₩72,736 | ₩70,349 | ₩72,562 | +2.50% | 50만 |
|---|
| 2026.07.15 | ₩70,469 | ₩72,615 | ₩69,899 | ₩70,080 | -0.55% | 59.3만 |
|---|
| 2026.07.14 | ₩68,538 | ₩70,456 | ₩67,928 | ₩70,053 | +2.21% | 30.8만 |
|---|
| 2026.07.13 | ₩69,168 | ₩70,241 | ₩68,759 | ₩70,067 | +1.30% | 42.3만 |
|---|
| 2026.07.10 | ₩70,000 | ₩70,208 | ₩68,632 | ₩69,074 | -1.32% | 35.5만 |
|---|
| 2026.07.09 | ₩67,371 | ₩69,510 | ₩66,620 | ₩69,329 | +2.91% | 51.4만 |
|---|
| 2026.07.08 | ₩67,532 | ₩68,605 | ₩66,593 | ₩68,390 | +1.27% | 64.1만 |
|---|
| 2026.07.07 | ₩67,733 | ₩68,833 | ₩67,478 | ₩68,189 | +0.67% | 45.3만 |
|---|
| 2026.07.06 | ₩66,365 | ₩67,223 | ₩65,849 | ₩66,888 | +0.79% | 37만 |
|---|
| 2026.07.02 | ₩64,917 | ₩66,781 | ₩64,823 | ₩66,647 | +2.67% | 38.8만 |
|---|
| 2026.07.01 | ₩63,575 | ₩65,922 | ₩63,522 | ₩65,051 | +2.32% | 46.8만 |
|---|
| 2026.06.30 | ₩61,952 | ₩62,999 | ₩61,416 | ₩62,663 | +1.15% | 50.3만 |
|---|
| 2026.06.29 | ₩62,569 | ₩63,455 | ₩61,738 | ₩62,100 | -0.75% | 68.8만 |
|---|
| 2026.06.26 | ₩59,404 | ₩62,442 | ₩59,404 | ₩62,154 | +4.63% | 201.1만 |
|---|
| 2026.06.25 | ₩59,230 | ₩60,712 | ₩58,747 | ₩59,109 | -0.20% | 37.4만 |
|---|
| 2026.06.24 | ₩57,929 | ₩60,423 | ₩57,835 | ₩59,645 | +2.96% | 59.5만 |
|---|
| 2026.06.23 | ₩59,136 | ₩60,128 | ₩57,754 | ₩57,781 | -2.29% | 68.1만 |
|---|
| 2026.06.22 | ₩58,827 | ₩59,833 | ₩58,330 | ₩58,613 | -0.36% | 67.4만 |
|---|
| 2026.06.18 | ₩60,799 | ₩60,799 | ₩58,512 | ₩59,525 | -2.10% | 148.1만 |
|---|
| 2026.06.17 | ₩61,215 | ₩61,858 | ₩59,082 | ₩60,665 | -0.90% | 67.3만 |
|---|
| 2026.06.16 | ₩61,268 | ₩62,764 | ₩61,027 | ₩61,671 | +0.66% | 47.9만 |
|---|
| 2026.06.15 | ₩61,959 | ₩63,039 | ₩60,598 | ₩60,987 | -1.57% | 58.1만 |
|---|
| 2026.06.12 | ₩62,247 | ₩63,294 | ₩61,161 | ₩62,569 | +0.52% | 39.6만 |
|---|
| 2026.06.11 | ₩61,369 | ₩62,328 | ₩60,450 | ₩62,247 | +1.43% | 49만 |
|---|
| 2026.06.10 | ₩60,705 | ₩62,314 | ₩60,557 | ₩61,899 | +1.97% | 53.3만 |
|---|
| 2026.06.09 | ₩60,142 | ₩61,590 | ₩60,008 | ₩60,866 | +1.20% | 40.3만 |
|---|
| 2026.06.08 | ₩60,329 | ₩61,389 | ₩60,021 | ₩60,209 | -0.20% | 42만 |
|---|
| 2026.06.05 | ₩60,544 | ₩61,402 | ₩60,316 | ₩60,853 | +0.51% | 43.7만 |
|---|
| 2026.06.04 | ₩61,054 | ₩61,810 | ₩60,182 | ₩60,343 | -1.16% | 64.8만 |
|---|
| 2026.06.03 | ₩61,067 | ₩61,228 | ₩59,712 | ₩60,343 | -1.19% | 51.2만 |
|---|
| 2026.06.02 | ₩60,490 | ₩61,751 | ₩60,075 | ₩61,671 | +1.95% | 47.6만 |
|---|
| 2026.06.01 | ₩61,268 | ₩62,221 | ₩58,921 | ₩61,389 | +0.20% | 78.9만 |
|---|
| 2026.05.29 | ₩59,391 | ₩61,161 | ₩59,297 | ₩60,504 | +1.87% | 73.5만 |
|---|
| 2026.05.28 | ₩58,881 | ₩59,840 | ₩58,478 | ₩59,149 | +0.46% | 40.2만 |
|---|
| 2026.05.27 | ₩58,733 | ₩59,914 | ₩58,509 | ₩58,881 | +0.25% | 36.1만 |
|---|
| 2026.05.26 | ₩58,747 | ₩59,270 | ₩58,183 | ₩58,854 | +0.18% | 50.5만 |
|---|
| 2026.05.22 | ₩58,841 | ₩59,619 | ₩58,478 | ₩58,747 | -0.16% | 26.5만 |
|---|
| 2026.05.21 | ₩58,291 | ₩59,216 | ₩57,204 | ₩58,639 | +0.60% | 52.4만 |
|---|
| 2026.05.20 | ₩57,915 | ₩59,149 | ₩56,936 | ₩59,069 | +1.99% | 37.1만 |
|---|
| 2026.05.19 | ₩59,136 | ₩60,510 | ₩58,116 | ₩58,304 | -1.41% | 50.7만 |
|---|
| 2026.05.18 | ₩57,030 | ₩59,014 | ₩56,701 | ₩58,780 | +3.07% | 45.2만 |
|---|
| 2026.05.15 | ₩56,896 | ₩57,620 | ₩56,333 | ₩57,030 | +0.24% | 50.5만 |
|---|
| 2026.05.14 | ₩57,177 | ₩58,344 | ₩56,648 | ₩56,802 | -0.66% | 49.5만 |
|---|
| 2026.05.13 | ₩55,917 | ₩57,714 | ₩55,648 | ₩56,789 | +1.56% | 51.9만 |
|---|
| 2026.05.12 | ₩59,042 | ₩59,042 | ₩56,037 | ₩56,507 | -4.29% | 87.1만 |
|---|
| 2026.05.11 | ₩63,240 | ₩63,991 | ₩58,398 | ₩58,639 | -7.27% | 64만 |
|---|
| 2026.05.08 | ₩63,039 | ₩65,212 | ₩62,744 | ₩63,843 | +1.28% | 57.2만 |
|---|
| 2026.05.07 | ₩61,993 | ₩63,984 | ₩61,993 | ₩63,039 | +1.69% | 62.2만 |
|---|
| 2026.05.06 | ₩62,898 | ₩62,898 | ₩60,859 | ₩60,946 | -3.10% | 36.1만 |
|---|
| 2026.05.05 | ₩63,481 | ₩64,125 | ₩62,247 | ₩62,542 | -1.48% | 38.9만 |
|---|
| 2026.05.04 | ₩62,851 | ₩64,192 | ₩62,683 | ₩63,347 | +0.79% | 36.1만 |
|---|
| 2026.05.01 | ₩60,490 | ₩63,307 | ₩60,329 | ₩63,213 | +4.50% | 48.7만 |
|---|
| 2026.04.30 | ₩58,961 | ₩59,817 | ₩58,465 | ₩59,565 | +1.02% | 79.6만 |
|---|
| 2026.04.29 | ₩59,726 | ₩59,793 | ₩58,707 | ₩59,605 | -0.20% | 40.9만 |
|---|
| 2026.04.28 | ₩60,759 | ₩61,651 | ₩60,236 | ₩60,410 | -0.57% | 31.2만 |
|---|
| 2026.04.27 | ₩59,833 | ₩61,531 | ₩59,431 | ₩60,168 | +0.56% | 43.6만 |
|---|
| 2026.04.24 | ₩58,358 | ₩60,101 | ₩58,250 | ₩59,994 | +2.80% | 39.3만 |
|---|
| 2026.04.23 | ₩61,268 | ₩61,630 | ₩57,540 | ₩58,291 | -4.86% | 48.5만 |
|---|
| 2026.04.22 | ₩62,086 | ₩62,556 | ₩61,590 | ₩62,060 | -0.04% | 32.6만 |
|---|
| 2026.04.21 | ₩62,194 | ₩62,972 | ₩61,335 | ₩61,751 | -0.71% | 51만 |
|---|
| 2026.04.20 | ₩61,952 | ₩62,931 | ₩61,577 | ₩62,006 | +0.09% | 41.6만 |
|---|
| 2026.04.17 | ₩62,556 | ₩63,253 | ₩62,046 | ₩62,382 | -0.28% | 39.8만 |
|---|
| 2026.04.16 | ₩61,926 | ₩62,435 | ₩60,772 | ₩61,161 | -1.23% | 41.6만 |
|---|
| 2026.04.15 | ₩59,297 | ₩61,469 | ₩59,082 | ₩61,429 | +3.60% | 45.9만 |
|---|
| 2026.04.14 | ₩58,639 | ₩59,498 | ₩57,962 | ₩58,827 | +0.32% | 52.8만 |
|---|
| 2026.04.13 | ₩57,204 | ₩58,264 | ₩57,084 | ₩58,224 | +1.78% | 63.2만 |
|---|
| 2026.04.10 | ₩58,277 | ₩58,398 | ₩56,225 | ₩57,204 | -1.84% | 59.9만 |
|---|
| 2026.04.09 | ₩59,484 | ₩59,954 | ₩57,097 | ₩58,398 | -1.83% | 68만 |
|---|
| 2026.04.08 | ₩60,356 | ₩61,389 | ₩59,739 | ₩59,940 | -0.69% | 62.3만 |
|---|
| 2026.04.07 | ₩58,841 | ₩59,645 | ₩58,586 | ₩59,592 | +1.28% | 34.3만 |
|---|
| 2026.04.06 | ₩58,438 | ₩59,498 | ₩58,143 | ₩59,270 | +1.42% | 29.4만 |
|---|
| 2026.04.02 | ₩57,432 | ₩58,639 | ₩56,708 | ₩58,572 | +1.99% | 26.7만 |
|---|
| 2026.04.01 | ₩58,318 | ₩58,653 | ₩57,030 | ₩58,076 | -0.41% | 31.9만 |
|---|
| 2026.03.31 | ₩57,647 | ₩58,572 | ₩56,815 | ₩57,929 | +0.49% | 42.2만 |
|---|
| 2026.03.30 | ₩57,124 | ₩57,794 | ₩56,547 | ₩56,789 | -0.59% | 39.6만 |
|---|
| 2026.03.27 | ₩57,258 | ₩57,835 | ₩55,662 | ₩56,990 | -0.47% | 43.3만 |
|---|
| 2026.03.26 | ₩57,030 | ₩58,693 | ₩57,030 | ₩57,955 | +1.62% | 30.4만 |
|---|
| 2026.03.25 | ₩59,028 | ₩59,645 | ₩56,688 | ₩57,499 | -2.59% | 36.6만 |
|---|
| 2026.03.24 | ₩59,833 | ₩59,833 | ₩58,210 | ₩58,385 | -2.42% | 47만 |
|---|
| 2026.03.23 | ₩60,732 | ₩61,031 | ₩59,015 | ₩60,356 | -0.62% | 43.8만 |
|---|
| 2026.03.20 | ₩61,885 | ₩61,885 | ₩59,350 | ₩59,511 | -3.84% | 96.4만 |
|---|
| 2026.03.19 | ₩61,201 | ₩63,119 | ₩61,201 | ₩62,113 | +1.49% | 30만 |
|---|
| 2026.03.18 | ₩61,148 | ₩62,556 | ₩61,148 | ₩61,778 | +1.03% | 39.3만 |
|---|
| 2026.03.17 | ₩61,952 | ₩63,455 | ₩61,570 | ₩61,899 | -0.09% | 33.5만 |
|---|
| 2026.03.16 | ₩62,972 | ₩63,119 | ₩61,832 | ₩61,872 | -1.75% | 40.4만 |
|---|
| 2026.03.13 | ₩62,905 | ₩63,186 | ₩61,785 | ₩62,496 | -0.65% | 46.9만 |
|---|
| 2026.03.12 | ₩64,688 | ₩66,003 | ₩62,636 | ₩62,905 | -2.76% | 40.1만 |
|---|
| 2026.03.11 | ₩65,587 | ₩66,191 | ₩64,487 | ₩65,533 | -0.08% | 29.6만 |
|---|
| 2026.03.10 | ₩66,392 | ₩67,022 | ₩64,796 | ₩65,587 | -1.21% | 35.1만 |
|---|
| 2026.03.09 | ₩66,419 | ₩66,982 | ₩64,447 | ₩66,499 | +0.12% | 44.8만 |
|---|
| 2026.03.06 | ₩66,472 | ₩67,156 | ₩65,681 | ₩66,955 | +0.73% | 42.9만 |
|---|
| 2026.03.05 | ₩66,794 | ₩67,740 | ₩66,070 | ₩67,264 | +0.70% | 62.4만 |
|---|
| 2026.03.04 | ₩66,325 | ₩67,344 | ₩65,143 | ₩67,223 | +1.35% | 38.1만 |
|---|
| 2026.03.03 | ₩62,395 | ₩66,271 | ₩61,852 | ₩66,150 | +6.02% | 43.3만 |
|---|
| 2026.03.02 | ₩62,623 | ₩64,608 | ₩62,563 | ₩63,683 | +1.69% | 49만 |
|---|
| 2026.02.27 | ₩64,139 | ₩64,574 | ₩62,435 | ₩64,179 | +0.06% | 58만 |
|---|
| 2026.02.26 | ₩63,790 | ₩65,453 | ₩63,562 | ₩65,305 | +2.38% | 78.8만 |
|---|
| 2026.02.25 | ₩61,067 | ₩63,240 | ₩59,686 | ₩63,146 | +3.40% | 71.6만 |
|---|
| 2026.02.24 | ₩59,404 | ₩61,657 | ₩59,377 | ₩60,987 | +2.66% | 76만 |
|---|
| 2026.02.23 | ₩60,625 | ₩61,094 | ₩57,674 | ₩59,337 | -2.12% | 86.4만 |
|---|
| 2026.02.20 | ₩63,133 | ₩63,569 | ₩60,061 | ₩61,148 | -3.14% | 77만 |
|---|
| 2026.02.19 | ₩60,638 | ₩61,369 | ₩59,967 | ₩60,625 | -0.02% | 53.6만 |
|---|
| 2026.02.18 | ₩60,504 | ₩61,295 | ₩60,155 | ₩60,638 | +0.22% | 48.3만 |
|---|
| 2026.02.17 | ₩62,019 | ₩62,699 | ₩60,236 | ₩60,906 | -1.79% | 47.4만 |
|---|
| 2026.02.13 | ₩61,537 | ₩62,851 | ₩61,537 | ₩62,207 | +1.09% | 35.1만 |
|---|
| 2026.02.12 | ₩62,395 | ₩62,770 | ₩60,101 | ₩61,188 | -1.93% | 41.2만 |
|---|
| 2026.02.11 | ₩63,629 | ₩63,709 | ₩61,516 | ₩62,288 | -2.11% | 43.4만 |
|---|
| 2026.02.10 | ₩63,750 | ₩64,695 | ₩63,562 | ₩63,736 | -0.02% | 38.1만 |
|---|
| 2026.02.09 | ₩64,380 | ₩64,984 | ₩63,173 | ₩63,334 | -1.62% | 51.6만 |
|---|
| 2026.02.06 | ₩62,851 | ₩65,185 | ₩62,851 | ₩64,675 | +2.90% | 61.5만 |
|---|
| 2026.02.05 | ₩62,261 | ₩63,912 | ₩62,073 | ₩62,274 | +0.02% | 52.9만 |
|---|
| 2026.02.04 | ₩60,933 | ₩62,717 | ₩60,410 | ₩62,301 | +2.25% | 39.6만 |
|---|
| 2026.02.03 | ₩64,688 | ₩65,010 | ₩60,879 | ₩61,161 | -5.45% | 71.7만 |
|---|
| 2026.02.02 | ₩65,466 | ₩66,157 | ₩64,762 | ₩65,051 | -0.64% | 31.2만 |
|---|
| 2026.01.30 | ₩65,131 | ₩66,218 | ₩64,823 | ₩65,426 | +0.45% | 45.2만 |
|---|
| 2026.01.29 | ₩65,433 | ₩65,735 | ₩64,085 | ₩65,547 | +0.17% | 55.8만 |
|---|
| 2026.01.28 | ₩66,016 | ₩66,378 | ₩65,332 | ₩65,346 | -1.02% | 24.9만 |
|---|
| 2026.01.27 | ₩66,741 | ₩66,922 | ₩65,259 | ₩65,815 | -1.39% | 26.3만 |
|---|
| 2026.01.26 | ₩65,829 | ₩66,969 | ₩65,701 | ₩66,821 | +1.51% | 24.1만 |
|---|
| 2026.01.23 | ₩67,586 | ₩68,270 | ₩64,675 | ₩65,627 | -2.90% | 45.8만 |
|---|
| 2026.01.22 | ₩66,244 | ₩67,881 | ₩66,057 | ₩67,733 | +2.25% | 33.3만 |
|---|
| 2026.01.21 | ₩66,057 | ₩66,848 | ₩65,493 | ₩66,083 | +0.04% | 41.3만 |
|---|
| 2026.01.20 | ₩66,606 | ₩67,733 | ₩66,043 | ₩66,083 | -0.79% | 35.5만 |
|---|
| 2026.01.16 | ₩67,934 | ₩68,243 | ₩66,539 | ₩68,028 | +0.14% | 39.1만 |
|---|
| 2026.01.15 | ₩68,712 | ₩69,101 | ₩67,975 | ₩68,082 | -0.92% | 27.3만 |
|---|
| 2026.01.14 | ₩68,806 | ₩69,316 | ₩67,814 | ₩68,632 | -0.25% | 32.8만 |
|---|
| 2026.01.13 | ₩70,000 | ₩70,067 | ₩68,873 | ₩68,954 | -1.49% | 31.3만 |
|---|
| 2026.01.12 | ₩69,302 | ₩70,188 | ₩68,739 | ₩69,691 | +0.56% | 30.7만 |
|---|
| 2026.01.09 | ₩69,477 | ₩70,147 | ₩68,793 | ₩69,651 | +0.25% | 22.3만 |
|---|
| 2026.01.08 | ₩69,504 | ₩70,375 | ₩69,302 | ₩69,665 | +0.23% | 30.7만 |
|---|
| 2026.01.07 | ₩68,940 | ₩70,670 | ₩68,732 | ₩70,000 | +1.54% | 34.4만 |
|---|
| 2026.01.06 | ₩68,806 | ₩69,383 | ₩68,498 | ₩68,806 | 0.00% | 41.5만 |
|---|
| 2026.01.05 | ₩68,806 | ₩70,764 | ₩68,752 | ₩69,034 | +0.33% | 33.4만 |
|---|
| 2026.01.02 | ₩68,592 | ₩69,101 | ₩67,344 | ₩68,726 | +0.20% | 45.5만 |
|---|
| 2025.12.31 | ₩69,289 | ₩69,403 | ₩68,404 | ₩68,431 | -1.24% | 25만 |
|---|
| 2025.12.30 | ₩69,168 | ₩69,906 | ₩68,900 | ₩69,437 | +0.39% | 21.3만 |
|---|
| 2025.12.29 | ₩69,463 | ₩69,852 | ₩68,994 | ₩69,504 | +0.06% | 23만 |
|---|
| 2025.12.26 | ₩69,369 | ₩69,597 | ₩68,887 | ₩69,490 | +0.17% | 20만 |
|---|
| 2025.12.24 | ₩69,356 | ₩69,839 | ₩69,280 | ₩69,557 | +0.29% | 8.2만 |
|---|
| 2025.12.23 | ₩69,846 | ₩69,914 | ₩68,498 | ₩69,437 | -0.59% | 55.4만 |
|---|
| 2025.12.22 | ₩70,657 | ₩71,341 | ₩69,973 | ₩70,121 | -0.76% | 35.2만 |
|---|
| 2025.12.19 | ₩70,919 | ₩71,757 | ₩70,416 | ₩70,630 | -0.41% | 85.7만 |
|---|
| 2025.12.18 | ₩71,019 | ₩71,904 | ₩70,442 | ₩71,247 | +0.32% | 45.4만 |
|---|
| 2025.12.17 | ₩69,383 | ₩70,429 | ₩68,907 | ₩70,375 | +1.43% | 47.7만 |
|---|
| 2025.12.16 | ₩69,061 | ₩70,322 | ₩68,947 | ₩69,544 | +0.70% | 41.6만 |
|---|
| 2025.12.15 | ₩69,879 | ₩69,893 | ₩68,404 | ₩69,048 | -1.19% | 53.3만 |
|---|
| 2025.12.12 | ₩70,979 | ₩71,267 | ₩69,879 | ₩69,960 | -1.44% | 60.3만 |
|---|
| 2025.12.11 | ₩70,898 | ₩71,469 | ₩70,275 | ₩70,778 | -0.17% | 39.1만 |
|---|
| 2025.12.10 | ₩70,228 | ₩71,073 | ₩69,785 | ₩70,898 | +0.95% | 39.9만 |
|---|
| 2025.12.09 | ₩70,134 | ₩70,912 | ₩69,685 | ₩70,389 | +0.36% | 27.4만 |
|---|
| 2025.12.08 | ₩70,349 | ₩70,656 | ₩69,799 | ₩70,134 | -0.31% | 33.8만 |
|---|
| 2025.12.05 | ₩69,490 | ₩70,255 | ₩68,820 | ₩69,879 | +0.56% | 38.6만 |
|---|
| 2025.12.04 | ₩69,893 | ₩69,919 | ₩68,998 | ₩69,638 | -0.36% | 37.5만 |
|---|
| 2025.12.03 | ₩69,343 | ₩69,946 | ₩68,431 | ₩69,893 | +0.79% | 36.5만 |
|---|
| 2025.12.02 | ₩69,249 | ₩69,517 | ₩68,417 | ₩69,141 | -0.15% | 36만 |
|---|
| 2025.12.01 | ₩69,088 | ₩70,080 | ₩68,538 | ₩68,940 | -0.21% | 42만 |
|---|
| 2025.11.28 | ₩70,053 | ₩70,416 | ₩69,208 | ₩69,691 | -0.52% | 20.6만 |
|---|
| 2025.11.26 | ₩70,013 | ₩70,181 | ₩69,276 | ₩69,356 | -0.94% | 56.3만 |
|---|
| 2025.11.25 | ₩70,590 | ₩72,401 | ₩70,255 | ₩70,402 | -0.27% | 58.5만 |
|---|
| 2025.11.24 | ₩66,808 | ₩70,711 | ₩66,734 | ₩70,590 | +5.66% | 75만 |
|---|
| 2025.11.21 | ₩65,051 | ₩67,331 | ₩64,715 | ₩67,022 | +3.03% | 96.6만 |
|---|
| 2025.11.20 | ₩65,373 | ₩65,480 | ₩63,830 | ₩63,897 | -2.26% | 32.5만 |
|---|
| 2025.11.19 | ₩65,440 | ₩65,708 | ₩64,507 | ₩64,581 | -1.31% | 32.8만 |
|---|
| 2025.11.18 | ₩64,648 | ₩65,894 | ₩64,514 | ₩65,520 | +1.35% | 35.6만 |
|---|
| 2025.11.17 | ₩66,808 | ₩66,808 | ₩64,232 | ₩64,675 | -3.19% | 32.9만 |
|---|
| 2025.11.14 | ₩67,358 | ₩67,679 | ₩66,467 | ₩67,465 | +0.16% | 29.5만 |
|---|
| 2025.11.13 | ₩66,767 | ₩68,149 | ₩66,023 | ₩67,612 | +1.27% | 34.4만 |
|---|
| 2025.11.12 | ₩67,854 | ₩68,752 | ₩66,955 | ₩67,264 | -0.87% | 56만 |
|---|
| 2025.11.11 | ₩68,001 | ₩68,632 | ₩67,398 | ₩67,854 | -0.22% | 26.6만 |
|---|
| 2025.11.10 | ₩67,492 | ₩68,296 | ₩66,694 | ₩67,679 | +0.28% | 30만 |
|---|
| 2025.11.07 | ₩65,560 | ₩67,928 | ₩65,044 | ₩66,875 | +2.00% | 48.3만 |
|---|
| 2025.11.06 | ₩63,669 | ₩64,695 | ₩62,569 | ₩63,213 | -0.72% | 48.6만 |
|---|
| 2025.11.05 | ₩65,171 | ₩65,665 | ₩63,763 | ₩63,964 | -1.85% | 45만 |
|---|
| 2025.11.04 | ₩65,346 | ₩65,768 | ₩64,514 | ₩65,064 | -0.43% | 33.2만 |
|---|
| 2025.11.03 | ₩66,164 | ₩66,412 | ₩65,124 | ₩65,815 | -0.53% | 28.5만 |
|---|
| 2025.10.31 | ₩65,493 | ₩66,486 | ₩64,870 | ₩66,016 | +0.80% | 31.9만 |
|---|
| 2025.10.30 | ₩65,681 | ₩66,325 | ₩64,903 | ₩65,842 | +0.25% | 47만 |
|---|
| 2025.10.29 | ₩69,235 | ₩69,483 | ₩65,815 | ₩65,855 | -4.88% | 52.9만 |
|---|
| 2025.10.28 | ₩69,074 | ₩70,268 | ₩68,605 | ₩69,665 | +0.85% | 32.4만 |
|---|
| 2025.10.27 | ₩69,410 | ₩69,835 | ₩68,605 | ₩69,074 | -0.48% | 20.9만 |
|---|
| 2025.10.24 | ₩68,887 | ₩69,504 | ₩68,712 | ₩69,410 | +0.76% | 23.2만 |
|---|
| 2025.10.23 | ₩68,296 | ₩68,759 | ₩67,693 | ₩68,390 | +0.14% | 22.6만 |
|---|
| 2025.10.22 | ₩68,498 | ₩69,510 | ₩67,975 | ₩68,457 | -0.06% | 36.7만 |
|---|
| 2025.10.21 | ₩67,451 | ₩69,061 | ₩67,096 | ₩68,618 | +1.73% | 29.4만 |
|---|
| 2025.10.20 | ₩67,036 | ₩67,733 | ₩66,660 | ₩67,505 | +0.70% | 22.5만 |
|---|
| 2025.10.17 | ₩67,143 | ₩67,988 | ₩66,606 | ₩66,687 | -0.68% | 30.7만 |
|---|
| 2025.10.16 | ₩68,538 | ₩68,659 | ₩67,425 | ₩67,854 | -1.00% | 24.1만 |
|---|
| 2025.10.15 | ₩67,666 | ₩68,592 | ₩67,076 | ₩68,592 | +1.37% | 38.3만 |
|---|
| 2025.10.14 | ₩65,641 | ₩67,364 | ₩65,279 | ₩67,223 | +2.41% | 37.7만 |
|---|
| 2025.10.13 | ₩67,679 | ₩67,760 | ₩66,150 | ₩66,338 | -1.98% | 30.9만 |
|---|
| 2025.10.10 | ₩69,919 | ₩70,315 | ₩66,580 | ₩66,902 | -4.32% | 35.1만 |
|---|