시장 데이터를 불러오는 중
전체 종목
AlTi Global, Inc. - Class A Common Stock 과거 주가
AlTi Global, Inc. - Class A Common Stock · ALTI · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AlTi Global, Inc. - Class A Common Stock · ALTI · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,607 | ₩3,642 | ₩3,352 | ₩3,500 | -2.97% | 9.3만 |
| 2026.10.08 | ₩3,674 | ₩3,701 | ₩3,567 | ₩3,607 | -1.82% | 15.5만 |
| 2026.10.07 | ₩3,822 | ₩3,848 | ₩3,607 | ₩3,701 | -3.16% | 12.5만 |
| 2026.10.06 | ₩3,996 | ₩4,063 | ₩3,848 | ₩3,862 | -3.36% | 11.3만 |
| 2026.10.05 | ₩3,915 | ₩4,009 | ₩3,848 | ₩3,956 | +1.03% | 10.4만 |
| 2026.10.02 | ₩4,023 | ₩4,063 | ₩3,875 | ₩3,902 | -3.00% | 11만 |
| 2026.10.01 | ₩4,023 | ₩4,036 | ₩3,915 | ₩3,996 | -0.67% | 7.9만 |
| 2026.09.30 | ₩4,076 | ₩4,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,009 |
| -1.64% |
| 9만 |
| 2026.09.29 | ₩4,143 | ₩4,184 | ₩3,969 | ₩4,036 | -2.59% | 12.3만 |
|---|
| 2026.09.28 | ₩4,170 | ₩4,177 | ₩4,090 | ₩4,143 | -0.64% | 7.2만 |
|---|
| 2026.09.25 | ₩4,103 | ₩4,197 | ₩4,090 | ₩4,197 | +2.29% | 9만 |
|---|
| 2026.09.24 | ₩4,076 | ₩4,210 | ₩4,063 | ₩4,103 | +0.66% | 6.3만 |
|---|
| 2026.09.23 | ₩4,237 | ₩4,237 | ₩4,063 | ₩4,076 | -3.80% | 5.6만 |
|---|
| 2026.09.22 | ₩4,224 | ₩4,291 | ₩4,143 | ₩4,237 | +0.32% | 6.8만 |
|---|
| 2026.09.21 | ₩4,331 | ₩4,358 | ₩4,103 | ₩4,170 | -3.72% | 9.1만 |
|---|
| 2026.09.18 | ₩4,251 | ₩4,425 | ₩4,170 | ₩4,331 | +1.89% | 75.9만 |
|---|
| 2026.09.17 | ₩4,224 | ₩4,398 | ₩4,224 | ₩4,291 | +1.59% | 7.7만 |
|---|
| 2026.09.16 | ₩4,251 | ₩4,304 | ₩4,157 | ₩4,237 | -0.32% | 14만 |
|---|
| 2026.09.15 | ₩4,291 | ₩4,291 | ₩4,170 | ₩4,231 | -1.41% | 9.3만 |
|---|
| 2026.09.14 | ₩4,425 | ₩4,472 | ₩4,304 | ₩4,304 | -2.73% | 10.9만 |
|---|
| 2026.09.11 | ₩4,425 | ₩4,559 | ₩4,391 | ₩4,412 | -0.30% | 9.4만 |
|---|
| 2026.09.10 | ₩4,304 | ₩4,472 | ₩4,304 | ₩4,358 | +1.25% | 11만 |
|---|
| 2026.09.09 | ₩4,572 | ₩4,800 | ₩4,251 | ₩4,345 | -4.99% | 30.7만 |
|---|
| 2026.09.08 | ₩4,452 | ₩4,626 | ₩4,291 | ₩4,586 | +3.01% | 26.9만 |
|---|
| 2026.09.04 | ₩5,095 | ₩5,203 | ₩4,009 | ₩4,023 | -21.05% | 143.2만 |
|---|
| 2026.09.03 | ₩5,270 | ₩5,283 | ₩5,129 | ₩5,149 | -2.29% | 7만 |
|---|
| 2026.09.02 | ₩5,203 | ₩5,283 | ₩5,203 | ₩5,216 | +0.26% | 7.9만 |
|---|
| 2026.09.01 | ₩5,176 | ₩5,323 | ₩5,122 | ₩5,136 | -0.78% | 6.2만 |
|---|
| 2026.08.31 | ₩5,209 | ₩5,372 | ₩5,136 | ₩5,230 | +0.39% | 10.4만 |
|---|
| 2026.08.28 | ₩5,350 | ₩5,511 | ₩5,323 | ₩5,377 | +0.50% | 13.7만 |
|---|
| 2026.08.27 | ₩5,337 | ₩5,484 | ₩5,297 | ₩5,310 | -0.50% | 13.1만 |
|---|
| 2026.08.26 | ₩5,377 | ₩5,417 | ₩5,311 | ₩5,350 | -0.50% | 12.1만 |
|---|
| 2026.08.25 | ₩5,511 | ₩5,525 | ₩5,364 | ₩5,390 | -2.19% | 8.4만 |
|---|
| 2026.08.24 | ₩5,390 | ₩5,551 | ₩5,337 | ₩5,511 | +2.24% | 6.8만 |
|---|
| 2026.08.21 | ₩5,444 | ₩5,551 | ₩5,270 | ₩5,417 | -0.49% | 8만 |
|---|
| 2026.08.20 | ₩5,350 | ₩5,444 | ₩5,337 | ₩5,404 | +1.00% | 5.6만 |
|---|
| 2026.08.19 | ₩5,283 | ₩5,498 | ₩5,256 | ₩5,364 | +1.52% | 7만 |
|---|
| 2026.08.18 | ₩5,377 | ₩5,431 | ₩5,176 | ₩5,230 | -2.74% | 10.7만 |
|---|
| 2026.08.17 | ₩5,323 | ₩5,511 | ₩5,323 | ₩5,350 | +0.50% | 10.9만 |
|---|
| 2026.08.14 | ₩5,592 | ₩5,766 | ₩5,364 | ₩5,377 | -3.84% | 14.8만 |
|---|
| 2026.08.13 | ₩5,525 | ₩5,665 | ₩5,511 | ₩5,618 | +1.70% | 14.7만 |
|---|
| 2026.08.12 | ₩5,444 | ₩5,605 | ₩5,350 | ₩5,538 | +1.72% | 17.5만 |
|---|
| 2026.08.11 | ₩5,216 | ₩5,592 | ₩5,216 | ₩5,457 | +4.63% | 19.8만 |
|---|
| 2026.08.10 | ₩5,873 | ₩5,954 | ₩5,632 | ₩5,766 | -1.83% | 24.4만 |
|---|
| 2026.08.07 | ₩5,954 | ₩5,987 | ₩5,632 | ₩5,967 | +0.23% | 29.6만 |
|---|
| 2026.08.06 | ₩6,034 | ₩6,195 | ₩5,779 | ₩5,820 | -3.56% | 41.4만 |
|---|
| 2026.08.05 | ₩4,988 | ₩6,383 | ₩4,948 | ₩6,195 | +24.19% | 157만 |
|---|
| 2026.08.04 | ₩5,243 | ₩5,310 | ₩4,988 | ₩4,988 | -4.86% | 13만 |
|---|
| 2026.08.03 | ₩4,827 | ₩5,364 | ₩4,827 | ₩5,203 | +7.78% | 20.8만 |
|---|
| 2026.07.31 | ₩4,800 | ₩4,894 | ₩4,660 | ₩4,827 | +0.56% | 6.8만 |
|---|
| 2026.07.30 | ₩4,787 | ₩4,867 | ₩4,666 | ₩4,827 | +0.84% | 8.8만 |
|---|
| 2026.07.29 | ₩4,921 | ₩5,069 | ₩4,787 | ₩4,787 | -2.72% | 11.7만 |
|---|
| 2026.07.28 | ₩4,894 | ₩4,988 | ₩4,733 | ₩4,867 | -0.55% | 6.5만 |
|---|
| 2026.07.27 | ₩4,640 | ₩4,894 | ₩4,532 | ₩4,867 | +4.91% | 9.7만 |
|---|
| 2026.07.24 | ₩4,492 | ₩4,633 | ₩4,425 | ₩4,572 | +1.79% | 5.4만 |
|---|
| 2026.07.23 | ₩4,412 | ₩4,579 | ₩4,277 | ₩4,452 | +0.91% | 11.2만 |
|---|
| 2026.07.22 | ₩4,519 | ₩4,546 | ₩4,398 | ₩4,479 | -0.89% | 12.5만 |
|---|
| 2026.07.21 | ₩4,774 | ₩4,787 | ₩4,505 | ₩4,519 | -5.34% | 6.4만 |
|---|
| 2026.07.20 | ₩4,599 | ₩4,814 | ₩4,532 | ₩4,774 | +3.79% | 6.4만 |
|---|
| 2026.07.17 | ₩4,747 | ₩4,787 | ₩4,586 | ₩4,640 | -2.26% | 8.6만 |
|---|
| 2026.07.16 | ₩4,827 | ₩4,908 | ₩4,720 | ₩4,800 | -0.56% | 7.4만 |
|---|
| 2026.07.15 | ₩4,673 | ₩4,821 | ₩4,519 | ₩4,800 | +2.73% | 4만 |
|---|
| 2026.07.14 | ₩4,626 | ₩4,787 | ₩4,626 | ₩4,640 | +0.29% | 3.2만 |
|---|
| 2026.07.13 | ₩4,760 | ₩4,928 | ₩4,546 | ₩4,613 | -3.10% | 10.9만 |
|---|
| 2026.07.10 | ₩4,908 | ₩4,968 | ₩4,720 | ₩4,800 | -2.19% | 6.4만 |
|---|
| 2026.07.09 | ₩4,841 | ₩5,055 | ₩4,841 | ₩4,908 | +1.39% | 10.4만 |
|---|
| 2026.07.08 | ₩5,350 | ₩5,498 | ₩4,774 | ₩4,847 | -9.40% | 68.2만 |
|---|
| 2026.07.07 | ₩4,827 | ₩5,431 | ₩4,827 | ₩5,377 | +11.39% | 16.2만 |
|---|
| 2026.07.06 | ₩4,948 | ₩5,035 | ₩4,814 | ₩4,894 | -1.08% | 7.1만 |
|---|
| 2026.07.02 | ₩4,948 | ₩5,095 | ₩4,908 | ₩4,961 | +0.27% | 13.2만 |
|---|
| 2026.07.01 | ₩4,854 | ₩5,024 | ₩4,787 | ₩4,948 | +1.93% | 13.1만 |
|---|
| 2026.06.30 | ₩4,827 | ₩4,988 | ₩4,599 | ₩4,841 | +0.28% | 16.4만 |
|---|
| 2026.06.29 | ₩4,733 | ₩4,888 | ₩4,512 | ₩4,841 | +2.27% | 21.9만 |
|---|
| 2026.06.26 | ₩4,304 | ₩4,881 | ₩4,304 | ₩4,760 | +10.59% | 160.5만 |
|---|
| 2026.06.25 | ₩4,237 | ₩4,351 | ₩4,090 | ₩4,351 | +2.69% | 23.2만 |
|---|
| 2026.06.24 | ₩4,184 | ₩4,345 | ₩4,157 | ₩4,264 | +1.92% | 13.2만 |
|---|
| 2026.06.23 | ₩3,956 | ₩4,184 | ₩3,929 | ₩4,143 | +4.75% | 24.3만 |
|---|
| 2026.06.22 | ₩3,848 | ₩4,050 | ₩3,755 | ₩3,956 | +2.79% | 29.9만 |
|---|
| 2026.06.18 | ₩4,076 | ₩4,345 | ₩3,848 | ₩3,875 | -4.93% | 22.3만 |
|---|
| 2026.06.17 | ₩3,875 | ₩4,143 | ₩3,875 | ₩4,023 | +3.81% | 18만 |
|---|
| 2026.06.16 | ₩3,902 | ₩3,982 | ₩3,768 | ₩3,902 | 0.00% | 34.2만 |
|---|
| 2026.06.15 | ₩4,036 | ₩4,137 | ₩3,687 | ₩3,862 | -4.32% | 20.3만 |
|---|
| 2026.06.12 | ₩3,942 | ₩4,224 | ₩3,942 | ₩4,103 | +4.08% | 24만 |
|---|
| 2026.06.11 | ₩3,889 | ₩3,962 | ₩3,795 | ₩3,942 | +1.38% | 24.1만 |
|---|
| 2026.06.10 | ₩3,768 | ₩3,875 | ₩3,714 | ₩3,768 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩3,915 | ₩4,036 | ₩3,748 | ₩3,768 | -3.77% | 41.6만 |
|---|
| 2026.06.08 | ₩4,036 | ₩4,063 | ₩3,875 | ₩3,902 | -3.32% | 11.4만 |
|---|
| 2026.06.05 | ₩4,063 | ₩4,103 | ₩3,969 | ₩3,996 | -1.65% | 12.9만 |
|---|
| 2026.06.04 | ₩4,224 | ₩4,264 | ₩4,036 | ₩4,076 | -3.49% | 11.6만 |
|---|
| 2026.06.03 | ₩4,224 | ₩4,318 | ₩4,050 | ₩4,143 | -1.90% | 22만 |
|---|
| 2026.06.02 | ₩4,291 | ₩4,405 | ₩4,277 | ₩4,291 | 0.00% | 11만 |
|---|
| 2026.06.01 | ₩4,345 | ₩4,572 | ₩4,318 | ₩4,331 | -0.31% | 10.4만 |
|---|
| 2026.05.29 | ₩4,425 | ₩4,566 | ₩4,371 | ₩4,425 | 0.00% | 8.9만 |
|---|
| 2026.05.28 | ₩4,626 | ₩4,646 | ₩4,210 | ₩4,465 | -3.48% | 32.1만 |
|---|
| 2026.05.27 | ₩4,210 | ₩4,646 | ₩4,110 | ₩4,626 | +9.87% | 42.4만 |
|---|
| 2026.05.26 | ₩4,452 | ₩4,807 | ₩4,110 | ₩4,197 | -5.72% | 53.1만 |
|---|
| 2026.05.22 | ₩4,693 | ₩4,827 | ₩4,398 | ₩4,425 | -5.71% | 45만 |
|---|
| 2026.05.21 | ₩5,002 | ₩5,082 | ₩4,619 | ₩4,640 | -7.24% | 19만 |
|---|
| 2026.05.20 | ₩4,948 | ₩5,149 | ₩4,935 | ₩5,055 | +2.17% | 17.2만 |
|---|
| 2026.05.19 | ₩4,894 | ₩5,082 | ₩4,894 | ₩4,988 | +1.92% | 12만 |
|---|
| 2026.05.18 | ₩4,666 | ₩5,028 | ₩4,653 | ₩4,961 | +6.32% | 20.8만 |
|---|
| 2026.05.15 | ₩4,599 | ₩4,733 | ₩4,572 | ₩4,666 | +1.46% | 10만 |
|---|
| 2026.05.14 | ₩4,559 | ₩4,961 | ₩4,512 | ₩4,680 | +2.65% | 14.6만 |
|---|
| 2026.05.13 | ₩4,586 | ₩4,640 | ₩4,358 | ₩4,371 | -4.68% | 16.2만 |
|---|
| 2026.05.12 | ₩4,948 | ₩4,948 | ₩4,452 | ₩4,626 | -6.50% | 15.1만 |
|---|
| 2026.05.11 | ₩5,243 | ₩5,256 | ₩4,693 | ₩4,787 | -8.70% | 20.1만 |
|---|
| 2026.05.08 | ₩5,109 | ₩5,216 | ₩5,089 | ₩5,189 | +1.57% | 10.5만 |
|---|
| 2026.05.07 | ₩5,055 | ₩5,230 | ₩5,002 | ₩5,122 | +1.33% | 17.9만 |
|---|
| 2026.05.06 | ₩4,867 | ₩5,149 | ₩4,827 | ₩5,042 | +3.58% | 15.1만 |
|---|
| 2026.05.05 | ₩4,747 | ₩4,854 | ₩4,693 | ₩4,841 | +1.98% | 9.1만 |
|---|
| 2026.05.04 | ₩4,774 | ₩4,874 | ₩4,693 | ₩4,707 | -1.40% | 16.2만 |
|---|
| 2026.05.01 | ₩4,760 | ₩4,881 | ₩4,693 | ₩4,827 | +1.41% | 16.7만 |
|---|
| 2026.04.30 | ₩4,559 | ₩4,760 | ₩4,347 | ₩4,747 | +4.12% | 17.2만 |
|---|
| 2026.04.29 | ₩4,975 | ₩5,015 | ₩4,559 | ₩4,559 | -8.36% | 26.3만 |
|---|
| 2026.04.28 | ₩5,055 | ₩5,183 | ₩4,707 | ₩5,015 | -0.80% | 17.3만 |
|---|
| 2026.04.27 | ₩5,055 | ₩5,243 | ₩5,015 | ₩5,055 | 0.00% | 12.3만 |
|---|
| 2026.04.24 | ₩4,988 | ₩5,189 | ₩4,881 | ₩5,122 | +2.69% | 13.3만 |
|---|
| 2026.04.23 | ₩5,042 | ₩5,102 | ₩4,800 | ₩5,028 | -0.27% | 16.4만 |
|---|
| 2026.04.22 | ₩5,069 | ₩5,364 | ₩4,961 | ₩5,082 | +0.26% | 53만 |
|---|
| 2026.04.21 | ₩5,095 | ₩5,230 | ₩5,015 | ₩5,055 | -0.79% | 14.4만 |
|---|
| 2026.04.20 | ₩5,042 | ₩5,243 | ₩5,008 | ₩5,136 | +1.86% | 14.4만 |
|---|
| 2026.04.17 | ₩5,028 | ₩5,109 | ₩4,894 | ₩5,042 | +0.27% | 11.1만 |
|---|
| 2026.04.16 | ₩5,028 | ₩5,122 | ₩4,867 | ₩4,948 | -1.60% | 14.1만 |
|---|
| 2026.04.15 | ₩5,055 | ₩5,136 | ₩4,961 | ₩5,055 | 0.00% | 11.9만 |
|---|
| 2026.04.14 | ₩5,149 | ₩5,256 | ₩5,048 | ₩5,082 | -1.30% | 5.5만 |
|---|
| 2026.04.13 | ₩5,082 | ₩5,256 | ₩5,055 | ₩5,189 | +2.11% | 13.6만 |
|---|
| 2026.04.10 | ₩5,176 | ₩5,216 | ₩5,095 | ₩5,162 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩5,055 | ₩5,223 | ₩5,042 | ₩5,203 | +2.92% | 12.8만 |
|---|
| 2026.04.08 | ₩5,350 | ₩5,364 | ₩5,035 | ₩5,149 | -3.76% | 23.6만 |
|---|
| 2026.04.07 | ₩4,975 | ₩5,136 | ₩4,935 | ₩5,109 | +2.70% | 13.7만 |
|---|
| 2026.04.06 | ₩5,082 | ₩5,203 | ₩5,055 | ₩5,055 | -0.53% | 8.7만 |
|---|
| 2026.04.02 | ₩4,720 | ₩5,149 | ₩4,720 | ₩5,122 | +8.52% | 10.2만 |
|---|
| 2026.04.01 | ₩4,867 | ₩5,136 | ₩4,707 | ₩4,894 | +0.55% | 12.2만 |
|---|
| 2026.03.31 | ₩4,680 | ₩5,122 | ₩4,362 | ₩4,854 | +3.72% | 34.1만 |
|---|
| 2026.03.30 | ₩4,479 | ₩4,841 | ₩4,398 | ₩4,827 | +7.78% | 13.8만 |
|---|
| 2026.03.27 | ₩4,358 | ₩4,479 | ₩4,358 | ₩4,398 | +0.92% | 5.7만 |
|---|
| 2026.03.26 | ₩4,465 | ₩4,640 | ₩4,434 | ₩4,505 | +0.90% | 10.7만 |
|---|
| 2026.03.25 | ₩4,626 | ₩4,794 | ₩4,492 | ₩4,519 | -2.32% | 7.3만 |
|---|
| 2026.03.24 | ₩4,572 | ₩4,653 | ₩4,492 | ₩4,586 | +0.29% | 9.4만 |
|---|
| 2026.03.23 | ₩4,519 | ₩4,827 | ₩4,432 | ₩4,693 | +3.86% | 16.4만 |
|---|
| 2026.03.20 | ₩4,345 | ₩4,465 | ₩3,969 | ₩4,398 | +1.23% | 43.3만 |
|---|
| 2026.03.19 | ₩4,626 | ₩4,720 | ₩4,318 | ₩4,445 | -3.91% | 29.2만 |
|---|
| 2026.03.18 | ₩5,028 | ₩5,069 | ₩4,693 | ₩4,827 | -4.00% | 20.4만 |
|---|
| 2026.03.17 | ₩4,988 | ₩5,136 | ₩4,800 | ₩5,095 | +2.15% | 23.3만 |
|---|
| 2026.03.16 | ₩4,921 | ₩5,136 | ₩4,780 | ₩4,988 | +1.36% | 6.3만 |
|---|
| 2026.03.13 | ₩5,028 | ₩5,028 | ₩4,425 | ₩4,908 | -2.40% | 23.9만 |
|---|
| 2026.03.12 | ₩5,337 | ₩5,431 | ₩4,686 | ₩5,002 | -6.28% | 25.7만 |
|---|
| 2026.03.11 | ₩5,551 | ₩5,699 | ₩5,297 | ₩5,431 | -2.17% | 12.4만 |
|---|
| 2026.03.10 | ₩5,565 | ₩5,779 | ₩5,565 | ₩5,659 | +1.69% | 10.3만 |
|---|
| 2026.03.09 | ₩5,431 | ₩5,672 | ₩5,390 | ₩5,605 | +3.21% | 7.1만 |
|---|
| 2026.03.06 | ₩5,685 | ₩5,766 | ₩5,404 | ₩5,551 | -2.36% | 11.1만 |
|---|
| 2026.03.05 | ₩5,900 | ₩5,967 | ₩5,739 | ₩5,793 | -1.82% | 6.7만 |
|---|
| 2026.03.04 | ₩6,195 | ₩6,249 | ₩5,900 | ₩5,954 | -3.90% | 5.3만 |
|---|
| 2026.03.03 | ₩6,088 | ₩6,262 | ₩5,887 | ₩6,128 | +0.66% | 14.3만 |
|---|
| 2026.03.02 | ₩5,846 | ₩6,262 | ₩5,779 | ₩6,182 | +5.73% | 13.8만 |
|---|
| 2026.02.27 | ₩5,967 | ₩6,061 | ₩5,833 | ₩5,940 | -0.45% | 18.1만 |
|---|
| 2026.02.26 | ₩5,927 | ₩6,061 | ₩5,806 | ₩6,021 | +1.58% | 4.9만 |
|---|
| 2026.02.25 | ₩6,262 | ₩6,302 | ₩5,860 | ₩5,954 | -4.93% | 17.3만 |
|---|
| 2026.02.24 | ₩6,168 | ₩6,357 | ₩6,168 | ₩6,262 | +1.52% | 12.5만 |
|---|
| 2026.02.23 | ₩6,155 | ₩6,249 | ₩6,088 | ₩6,222 | +1.09% | 8.6만 |
|---|
| 2026.02.20 | ₩6,074 | ₩6,262 | ₩6,034 | ₩6,208 | +2.21% | 23.8만 |
|---|
| 2026.02.19 | ₩5,954 | ₩6,141 | ₩5,954 | ₩6,088 | +2.25% | 7만 |
|---|
| 2026.02.18 | ₩5,900 | ₩6,101 | ₩5,900 | ₩6,021 | +2.05% | 5.6만 |
|---|
| 2026.02.17 | ₩5,806 | ₩6,275 | ₩5,712 | ₩5,940 | +2.31% | 8.6만 |
|---|
| 2026.02.13 | ₩5,672 | ₩5,947 | ₩5,665 | ₩5,873 | +3.55% | 7.1만 |
|---|
| 2026.02.12 | ₩5,833 | ₩5,900 | ₩5,444 | ₩5,632 | -3.45% | 8.1만 |
|---|
| 2026.02.11 | ₩6,195 | ₩6,195 | ₩5,706 | ₩5,739 | -7.36% | 11.7만 |
|---|
| 2026.02.10 | ₩5,913 | ₩6,342 | ₩5,913 | ₩6,168 | +4.31% | 7.6만 |
|---|
| 2026.02.09 | ₩6,115 | ₩6,115 | ₩5,873 | ₩5,927 | -3.07% | 6.8만 |
|---|
| 2026.02.06 | ₩6,195 | ₩6,329 | ₩5,967 | ₩6,115 | -1.30% | 23.5만 |
|---|
| 2026.02.05 | ₩6,336 | ₩6,396 | ₩6,141 | ₩6,141 | -3.07% | 8.7만 |
|---|
| 2026.02.04 | ₩6,316 | ₩6,544 | ₩6,235 | ₩6,369 | +0.85% | 10.2만 |
|---|
| 2026.02.03 | ₩6,329 | ₩6,383 | ₩5,980 | ₩6,289 | -0.64% | 16.9만 |
|---|
| 2026.02.02 | ₩6,289 | ₩6,450 | ₩6,208 | ₩6,342 | +0.85% | 16.8만 |
|---|
| 2026.01.30 | ₩6,463 | ₩6,557 | ₩6,235 | ₩6,289 | -2.70% | 18.5만 |
|---|
| 2026.01.29 | ₩6,302 | ₩6,557 | ₩6,129 | ₩6,544 | +3.83% | 12.1만 |
|---|
| 2026.01.28 | ₩6,168 | ₩6,369 | ₩6,088 | ₩6,369 | +3.26% | 9.6만 |
|---|
| 2026.01.27 | ₩6,155 | ₩6,322 | ₩5,980 | ₩6,195 | +0.65% | 19.2만 |
|---|
| 2026.01.26 | ₩5,860 | ₩6,182 | ₩5,833 | ₩6,128 | +4.58% | 13.9만 |
|---|
| 2026.01.23 | ₩5,779 | ₩5,940 | ₩5,699 | ₩5,900 | +2.09% | 9.8만 |
|---|
| 2026.01.22 | ₩5,565 | ₩5,967 | ₩5,565 | ₩5,846 | +5.06% | 9.9만 |
|---|
| 2026.01.21 | ₩5,310 | ₩5,605 | ₩5,297 | ₩5,565 | +4.80% | 11.5만 |
|---|
| 2026.01.20 | ₩5,417 | ₩5,538 | ₩5,310 | ₩5,323 | -1.73% | 7.9만 |
|---|
| 2026.01.16 | ₩5,685 | ₩5,960 | ₩5,565 | ₩5,565 | -2.12% | 18.9만 |
|---|
| 2026.01.15 | ₩5,538 | ₩5,699 | ₩5,384 | ₩5,645 | +1.94% | 10.9만 |
|---|
| 2026.01.14 | ₩5,203 | ₩5,967 | ₩5,189 | ₩5,551 | +6.70% | 54.2만 |
|---|
| 2026.01.13 | ₩5,565 | ₩5,688 | ₩4,961 | ₩5,283 | -5.06% | 31.2만 |
|---|
| 2026.01.12 | ₩5,457 | ₩5,592 | ₩5,350 | ₩5,511 | +0.98% | 11.8만 |
|---|
| 2026.01.09 | ₩5,672 | ₩5,739 | ₩5,390 | ₩5,498 | -3.07% | 13.8만 |
|---|
| 2026.01.08 | ₩5,699 | ₩5,799 | ₩5,444 | ₩5,672 | -0.47% | 16.3만 |
|---|
| 2026.01.07 | ₩6,275 | ₩6,410 | ₩5,578 | ₩5,592 | -10.90% | 21.3만 |
|---|
| 2026.01.06 | ₩6,678 | ₩6,798 | ₩6,208 | ₩6,275 | -6.02% | 38만 |
|---|
| 2026.01.05 | ₩6,316 | ₩7,160 | ₩6,249 | ₩6,785 | +7.43% | 22.7만 |
|---|
| 2026.01.02 | ₩6,289 | ₩6,463 | ₩6,208 | ₩6,316 | +0.43% | 12.2만 |
|---|
| 2025.12.31 | ₩6,182 | ₩6,289 | ₩6,128 | ₩6,222 | +0.65% | 7.4만 |
|---|
| 2025.12.30 | ₩6,262 | ₩6,383 | ₩6,088 | ₩6,182 | -1.28% | 8.2만 |
|---|
| 2025.12.29 | ₩6,249 | ₩6,363 | ₩6,124 | ₩6,262 | +0.21% | 6.7만 |
|---|
| 2025.12.26 | ₩6,423 | ₩6,463 | ₩6,275 | ₩6,302 | -1.88% | 4.5만 |
|---|
| 2025.12.24 | ₩6,302 | ₩6,490 | ₩6,275 | ₩6,410 | +1.70% | 4.8만 |
|---|
| 2025.12.23 | ₩6,208 | ₩6,363 | ₩6,074 | ₩6,275 | +1.08% | 7.6만 |
|---|
| 2025.12.22 | ₩6,557 | ₩6,651 | ₩6,182 | ₩6,222 | -5.11% | 9.7만 |
|---|
| 2025.12.19 | ₩6,570 | ₩6,705 | ₩6,503 | ₩6,544 | -0.41% | 18.5만 |
|---|
| 2025.12.18 | ₩6,570 | ₩6,691 | ₩6,342 | ₩6,570 | 0.00% | 12.5만 |
|---|
| 2025.12.17 | ₩6,758 | ₩6,973 | ₩6,356 | ₩6,436 | -4.76% | 10.6만 |
|---|
| 2025.12.16 | ₩6,852 | ₩6,939 | ₩6,731 | ₩6,772 | -1.17% | 9.9만 |
|---|
| 2025.12.15 | ₩6,946 | ₩7,026 | ₩6,718 | ₩6,852 | -1.35% | 9.4만 |
|---|
| 2025.12.12 | ₩6,946 | ₩7,040 | ₩6,886 | ₩6,892 | -0.77% | 13.7만 |
|---|
| 2025.12.11 | ₩6,839 | ₩7,301 | ₩6,584 | ₩6,959 | +1.76% | 37.3만 |
|---|
| 2025.12.10 | ₩6,249 | ₩7,026 | ₩6,088 | ₩6,919 | +10.73% | 40.2만 |
|---|
| 2025.12.09 | ₩5,980 | ₩7,107 | ₩5,980 | ₩6,249 | +4.48% | 61.1만 |
|---|
| 2025.12.08 | ₩6,128 | ₩6,128 | ₩5,746 | ₩5,954 | -2.84% | 9.4만 |
|---|
| 2025.12.05 | ₩5,779 | ₩6,168 | ₩5,779 | ₩6,088 | +5.34% | 13.8만 |
|---|
| 2025.12.04 | ₩5,350 | ₩5,913 | ₩5,338 | ₩5,820 | +8.77% | 22.6만 |
|---|
| 2025.12.03 | ₩5,390 | ₩5,484 | ₩5,291 | ₩5,364 | -0.50% | 13.8만 |
|---|
| 2025.12.02 | ₩5,270 | ₩5,457 | ₩5,236 | ₩5,350 | +1.53% | 15.9만 |
|---|
| 2025.12.01 | ₩5,364 | ₩5,498 | ₩5,136 | ₩5,230 | -2.50% | 7.9만 |
|---|
| 2025.11.28 | ₩5,457 | ₩5,504 | ₩5,303 | ₩5,417 | -0.74% | 10.3만 |
|---|
| 2025.11.26 | ₩5,310 | ₩5,444 | ₩5,310 | ₩5,364 | +1.01% | 9.8만 |
|---|
| 2025.11.25 | ₩5,390 | ₩5,551 | ₩5,337 | ₩5,364 | -0.50% | 7.7만 |
|---|
| 2025.11.24 | ₩5,511 | ₩5,954 | ₩5,350 | ₩5,364 | -2.68% | 13.3만 |
|---|
| 2025.11.21 | ₩5,230 | ₩5,498 | ₩5,230 | ₩5,498 | +5.13% | 15.3만 |
|---|
| 2025.11.20 | ₩5,243 | ₩5,364 | ₩5,243 | ₩5,263 | +0.38% | 5.1만 |
|---|
| 2025.11.19 | ₩5,122 | ₩5,407 | ₩5,095 | ₩5,136 | +0.26% | 6.8만 |
|---|
| 2025.11.18 | ₩5,310 | ₩5,471 | ₩5,109 | ₩5,122 | -3.54% | 9만 |
|---|
| 2025.11.17 | ₩5,176 | ₩5,350 | ₩5,162 | ₩5,323 | +2.85% | 6.5만 |
|---|
| 2025.11.14 | ₩5,149 | ₩5,256 | ₩5,095 | ₩5,216 | +1.30% | 4.5만 |
|---|
| 2025.11.13 | ₩5,390 | ₩5,498 | ₩5,189 | ₩5,203 | -3.48% | 10.2만 |
|---|
| 2025.11.12 | ₩5,498 | ₩5,632 | ₩5,457 | ₩5,457 | -0.73% | 5.5만 |
|---|
| 2025.11.11 | ₩5,779 | ₩5,779 | ₩5,471 | ₩5,511 | -4.64% | 4.5만 |
|---|
| 2025.11.10 | ₩5,525 | ₩5,806 | ₩5,396 | ₩5,726 | +3.64% | 18.1만 |
|---|
| 2025.11.07 | ₩5,230 | ₩5,471 | ₩5,162 | ₩5,451 | +4.23% | 6.3만 |
|---|
| 2025.11.06 | ₩5,350 | ₩5,364 | ₩5,216 | ₩5,236 | -2.13% | 2.8만 |
|---|
| 2025.11.05 | ₩5,283 | ₩5,451 | ₩5,137 | ₩5,364 | +1.52% | 8.2만 |
|---|
| 2025.11.04 | ₩5,216 | ₩5,323 | ₩5,216 | ₩5,230 | +0.26% | 4.4만 |
|---|
| 2025.11.03 | ₩5,297 | ₩5,350 | ₩5,109 | ₩5,297 | 0.00% | 8.1만 |
|---|
| 2025.10.31 | ₩5,149 | ₩5,337 | ₩5,136 | ₩5,283 | +2.60% | 7.5만 |
|---|
| 2025.10.30 | ₩5,176 | ₩5,298 | ₩4,980 | ₩5,162 | -0.26% | 3.9만 |
|---|
| 2025.10.29 | ₩5,310 | ₩5,377 | ₩5,122 | ₩5,216 | -1.77% | 11.5만 |
|---|
| 2025.10.28 | ₩4,948 | ₩5,390 | ₩4,948 | ₩5,323 | +7.59% | 11만 |
|---|
| 2025.10.27 | ₩5,136 | ₩5,136 | ₩5,015 | ₩5,042 | -1.83% | 9만 |
|---|
| 2025.10.24 | ₩5,069 | ₩5,169 | ₩5,069 | ₩5,136 | +1.32% | 7.4만 |
|---|
| 2025.10.23 | ₩5,109 | ₩5,176 | ₩5,028 | ₩5,055 | -1.05% | 10.1만 |
|---|
| 2025.10.22 | ₩5,189 | ₩5,189 | ₩5,082 | ₩5,189 | 0.00% | 7.6만 |
|---|
| 2025.10.21 | ₩5,149 | ₩5,243 | ₩5,109 | ₩5,203 | +1.04% | 7.1만 |
|---|
| 2025.10.20 | ₩5,028 | ₩5,203 | ₩4,975 | ₩5,162 | +2.67% | 6.1만 |
|---|
| 2025.10.17 | ₩4,894 | ₩5,055 | ₩4,800 | ₩4,988 | +1.92% | 14만 |
|---|
| 2025.10.16 | ₩4,988 | ₩4,988 | ₩4,787 | ₩4,921 | -1.34% | 6.5만 |
|---|
| 2025.10.15 | ₩4,975 | ₩5,048 | ₩4,894 | ₩4,961 | -0.27% | 5.5만 |
|---|
| 2025.10.14 | ₩4,854 | ₩5,203 | ₩4,854 | ₩5,042 | +3.87% | 9.5만 |
|---|
| 2025.10.13 | ₩4,827 | ₩5,002 | ₩4,767 | ₩4,948 | +2.50% | 7.8만 |
|---|
| 2025.10.10 | ₩4,747 | ₩4,908 | ₩4,559 | ₩4,814 | +1.41% | 32.2만 |
|---|