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 | ₩3,593 | ₩3,628 | ₩3,339 | ₩3,486 | -2.97% | 9.3만 |
| 2026.10.08 | ₩3,660 | ₩3,686 | ₩3,553 | ₩3,593 | -1.82% | 15.5만 |
| 2026.10.07 | ₩3,807 | ₩3,833 | ₩3,593 | ₩3,686 | -3.16% | 12.5만 |
| 2026.10.06 | ₩3,980 | ₩4,047 | ₩3,833 | ₩3,847 | -3.36% | 11.3만 |
| 2026.10.05 | ₩3,900 | ₩3,994 | ₩3,833 | ₩3,940 | +1.03% | 10.4만 |
| 2026.10.02 | ₩4,007 | ₩4,047 | ₩3,860 | ₩3,887 | -3.00% | 11만 |
| 2026.10.01 | ₩4,007 | ₩4,020 | ₩3,900 | ₩3,980 | -0.67% | 7.9만 |
| 2026.09.30 | ₩4,060 | ₩4,074 | ₩3,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,994 |
| -1.64% |
| 9만 |
| 2026.09.29 | ₩4,127 | ₩4,167 | ₩3,954 | ₩4,020 | -2.59% | 12.3만 |
|---|
| 2026.09.28 | ₩4,154 | ₩4,161 | ₩4,074 | ₩4,127 | -0.64% | 7.2만 |
|---|
| 2026.09.25 | ₩4,087 | ₩4,181 | ₩4,074 | ₩4,181 | +2.29% | 9만 |
|---|
| 2026.09.24 | ₩4,060 | ₩4,194 | ₩4,047 | ₩4,087 | +0.66% | 6.3만 |
|---|
| 2026.09.23 | ₩4,221 | ₩4,221 | ₩4,047 | ₩4,060 | -3.80% | 5.6만 |
|---|
| 2026.09.22 | ₩4,207 | ₩4,274 | ₩4,127 | ₩4,221 | +0.32% | 6.8만 |
|---|
| 2026.09.21 | ₩4,314 | ₩4,341 | ₩4,087 | ₩4,154 | -3.72% | 9.1만 |
|---|
| 2026.09.18 | ₩4,234 | ₩4,408 | ₩4,154 | ₩4,314 | +1.89% | 75.9만 |
|---|
| 2026.09.17 | ₩4,207 | ₩4,381 | ₩4,207 | ₩4,274 | +1.59% | 7.7만 |
|---|
| 2026.09.16 | ₩4,234 | ₩4,288 | ₩4,141 | ₩4,221 | -0.32% | 14만 |
|---|
| 2026.09.15 | ₩4,274 | ₩4,274 | ₩4,154 | ₩4,214 | -1.41% | 9.3만 |
|---|
| 2026.09.14 | ₩4,408 | ₩4,454 | ₩4,288 | ₩4,288 | -2.73% | 10.9만 |
|---|
| 2026.09.11 | ₩4,408 | ₩4,541 | ₩4,374 | ₩4,394 | -0.30% | 9.4만 |
|---|
| 2026.09.10 | ₩4,288 | ₩4,454 | ₩4,288 | ₩4,341 | +1.25% | 11만 |
|---|
| 2026.09.09 | ₩4,555 | ₩4,782 | ₩4,234 | ₩4,328 | -4.99% | 30.7만 |
|---|
| 2026.09.08 | ₩4,434 | ₩4,608 | ₩4,274 | ₩4,568 | +3.01% | 26.9만 |
|---|
| 2026.09.04 | ₩5,076 | ₩5,182 | ₩3,994 | ₩4,007 | -21.05% | 143.2만 |
|---|
| 2026.09.03 | ₩5,249 | ₩5,263 | ₩5,109 | ₩5,129 | -2.29% | 7만 |
|---|
| 2026.09.02 | ₩5,182 | ₩5,263 | ₩5,182 | ₩5,196 | +0.26% | 7.9만 |
|---|
| 2026.09.01 | ₩5,156 | ₩5,303 | ₩5,102 | ₩5,116 | -0.78% | 6.2만 |
|---|
| 2026.08.31 | ₩5,189 | ₩5,351 | ₩5,116 | ₩5,209 | +0.39% | 10.4만 |
|---|
| 2026.08.28 | ₩5,329 | ₩5,490 | ₩5,303 | ₩5,356 | +0.50% | 13.7만 |
|---|
| 2026.08.27 | ₩5,316 | ₩5,463 | ₩5,276 | ₩5,289 | -0.50% | 13.1만 |
|---|
| 2026.08.26 | ₩5,356 | ₩5,396 | ₩5,291 | ₩5,329 | -0.50% | 12.1만 |
|---|
| 2026.08.25 | ₩5,490 | ₩5,503 | ₩5,343 | ₩5,369 | -2.19% | 8.4만 |
|---|
| 2026.08.24 | ₩5,369 | ₩5,530 | ₩5,316 | ₩5,490 | +2.24% | 6.8만 |
|---|
| 2026.08.21 | ₩5,423 | ₩5,530 | ₩5,249 | ₩5,396 | -0.49% | 8만 |
|---|
| 2026.08.20 | ₩5,329 | ₩5,423 | ₩5,316 | ₩5,383 | +1.00% | 5.6만 |
|---|
| 2026.08.19 | ₩5,263 | ₩5,476 | ₩5,236 | ₩5,343 | +1.52% | 7만 |
|---|
| 2026.08.18 | ₩5,356 | ₩5,410 | ₩5,156 | ₩5,209 | -2.74% | 10.7만 |
|---|
| 2026.08.17 | ₩5,303 | ₩5,490 | ₩5,303 | ₩5,329 | +0.50% | 10.9만 |
|---|
| 2026.08.14 | ₩5,570 | ₩5,743 | ₩5,343 | ₩5,356 | -3.84% | 14.8만 |
|---|
| 2026.08.13 | ₩5,503 | ₩5,643 | ₩5,490 | ₩5,596 | +1.70% | 14.7만 |
|---|
| 2026.08.12 | ₩5,423 | ₩5,583 | ₩5,329 | ₩5,516 | +1.72% | 17.5만 |
|---|
| 2026.08.11 | ₩5,196 | ₩5,570 | ₩5,196 | ₩5,436 | +4.63% | 19.8만 |
|---|
| 2026.08.10 | ₩5,850 | ₩5,930 | ₩5,610 | ₩5,743 | -1.83% | 24.4만 |
|---|
| 2026.08.07 | ₩5,930 | ₩5,964 | ₩5,610 | ₩5,944 | +0.23% | 29.6만 |
|---|
| 2026.08.06 | ₩6,011 | ₩6,171 | ₩5,757 | ₩5,797 | -3.56% | 41.4만 |
|---|
| 2026.08.05 | ₩4,969 | ₩6,358 | ₩4,929 | ₩6,171 | +24.19% | 157만 |
|---|
| 2026.08.04 | ₩5,223 | ₩5,289 | ₩4,969 | ₩4,969 | -4.86% | 13만 |
|---|
| 2026.08.03 | ₩4,808 | ₩5,343 | ₩4,808 | ₩5,182 | +7.78% | 20.8만 |
|---|
| 2026.07.31 | ₩4,782 | ₩4,875 | ₩4,641 | ₩4,808 | +0.56% | 6.8만 |
|---|
| 2026.07.30 | ₩4,768 | ₩4,849 | ₩4,648 | ₩4,808 | +0.84% | 8.8만 |
|---|
| 2026.07.29 | ₩4,902 | ₩5,049 | ₩4,768 | ₩4,768 | -2.72% | 11.7만 |
|---|
| 2026.07.28 | ₩4,875 | ₩4,969 | ₩4,715 | ₩4,849 | -0.55% | 6.5만 |
|---|
| 2026.07.27 | ₩4,621 | ₩4,875 | ₩4,515 | ₩4,849 | +4.91% | 9.7만 |
|---|
| 2026.07.24 | ₩4,475 | ₩4,615 | ₩4,408 | ₩4,555 | +1.79% | 5.4만 |
|---|
| 2026.07.23 | ₩4,394 | ₩4,561 | ₩4,261 | ₩4,434 | +0.91% | 11.2만 |
|---|
| 2026.07.22 | ₩4,501 | ₩4,528 | ₩4,381 | ₩4,461 | -0.89% | 12.5만 |
|---|
| 2026.07.21 | ₩4,755 | ₩4,768 | ₩4,488 | ₩4,501 | -5.34% | 6.4만 |
|---|
| 2026.07.20 | ₩4,581 | ₩4,795 | ₩4,515 | ₩4,755 | +3.79% | 6.4만 |
|---|
| 2026.07.17 | ₩4,728 | ₩4,768 | ₩4,568 | ₩4,621 | -2.26% | 8.6만 |
|---|
| 2026.07.16 | ₩4,808 | ₩4,889 | ₩4,702 | ₩4,782 | -0.56% | 7.4만 |
|---|
| 2026.07.15 | ₩4,655 | ₩4,802 | ₩4,501 | ₩4,782 | +2.73% | 4만 |
|---|
| 2026.07.14 | ₩4,608 | ₩4,768 | ₩4,608 | ₩4,621 | +0.29% | 3.2만 |
|---|
| 2026.07.13 | ₩4,742 | ₩4,909 | ₩4,528 | ₩4,595 | -3.10% | 10.9만 |
|---|
| 2026.07.10 | ₩4,889 | ₩4,949 | ₩4,702 | ₩4,782 | -2.19% | 6.4만 |
|---|
| 2026.07.09 | ₩4,822 | ₩5,036 | ₩4,822 | ₩4,889 | +1.39% | 10.4만 |
|---|
| 2026.07.08 | ₩5,329 | ₩5,476 | ₩4,755 | ₩4,828 | -9.40% | 68.2만 |
|---|
| 2026.07.07 | ₩4,808 | ₩5,410 | ₩4,808 | ₩5,356 | +11.39% | 16.2만 |
|---|
| 2026.07.06 | ₩4,929 | ₩5,015 | ₩4,795 | ₩4,875 | -1.08% | 7.1만 |
|---|
| 2026.07.02 | ₩4,929 | ₩5,076 | ₩4,889 | ₩4,942 | +0.27% | 13.2만 |
|---|
| 2026.07.01 | ₩4,835 | ₩5,005 | ₩4,768 | ₩4,929 | +1.93% | 13.1만 |
|---|
| 2026.06.30 | ₩4,808 | ₩4,969 | ₩4,581 | ₩4,822 | +0.28% | 16.4만 |
|---|
| 2026.06.29 | ₩4,715 | ₩4,869 | ₩4,495 | ₩4,822 | +2.27% | 21.9만 |
|---|
| 2026.06.26 | ₩4,288 | ₩4,862 | ₩4,288 | ₩4,742 | +10.59% | 160.5만 |
|---|
| 2026.06.25 | ₩4,221 | ₩4,334 | ₩4,074 | ₩4,334 | +2.69% | 23.2만 |
|---|
| 2026.06.24 | ₩4,167 | ₩4,328 | ₩4,141 | ₩4,247 | +1.92% | 13.2만 |
|---|
| 2026.06.23 | ₩3,940 | ₩4,167 | ₩3,914 | ₩4,127 | +4.75% | 24.3만 |
|---|
| 2026.06.22 | ₩3,833 | ₩4,034 | ₩3,740 | ₩3,940 | +2.79% | 29.9만 |
|---|
| 2026.06.18 | ₩4,060 | ₩4,328 | ₩3,833 | ₩3,860 | -4.93% | 22.3만 |
|---|
| 2026.06.17 | ₩3,860 | ₩4,127 | ₩3,860 | ₩4,007 | +3.81% | 18만 |
|---|
| 2026.06.16 | ₩3,887 | ₩3,967 | ₩3,753 | ₩3,887 | 0.00% | 34.2만 |
|---|
| 2026.06.15 | ₩4,020 | ₩4,121 | ₩3,673 | ₩3,847 | -4.32% | 20.3만 |
|---|
| 2026.06.12 | ₩3,927 | ₩4,207 | ₩3,927 | ₩4,087 | +4.08% | 24만 |
|---|
| 2026.06.11 | ₩3,873 | ₩3,947 | ₩3,780 | ₩3,927 | +1.38% | 24.1만 |
|---|
| 2026.06.10 | ₩3,753 | ₩3,860 | ₩3,700 | ₩3,753 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩3,900 | ₩4,020 | ₩3,733 | ₩3,753 | -3.77% | 41.6만 |
|---|
| 2026.06.08 | ₩4,020 | ₩4,047 | ₩3,860 | ₩3,887 | -3.32% | 11.4만 |
|---|
| 2026.06.05 | ₩4,047 | ₩4,087 | ₩3,954 | ₩3,980 | -1.65% | 12.9만 |
|---|
| 2026.06.04 | ₩4,207 | ₩4,247 | ₩4,020 | ₩4,060 | -3.49% | 11.6만 |
|---|
| 2026.06.03 | ₩4,207 | ₩4,301 | ₩4,034 | ₩4,127 | -1.90% | 22만 |
|---|
| 2026.06.02 | ₩4,274 | ₩4,388 | ₩4,261 | ₩4,274 | 0.00% | 11만 |
|---|
| 2026.06.01 | ₩4,328 | ₩4,555 | ₩4,301 | ₩4,314 | -0.31% | 10.4만 |
|---|
| 2026.05.29 | ₩4,408 | ₩4,548 | ₩4,354 | ₩4,408 | 0.00% | 8.9만 |
|---|
| 2026.05.28 | ₩4,608 | ₩4,628 | ₩4,194 | ₩4,448 | -3.48% | 32.1만 |
|---|
| 2026.05.27 | ₩4,194 | ₩4,628 | ₩4,094 | ₩4,608 | +9.87% | 42.4만 |
|---|
| 2026.05.26 | ₩4,434 | ₩4,788 | ₩4,094 | ₩4,181 | -5.72% | 53.1만 |
|---|
| 2026.05.22 | ₩4,675 | ₩4,808 | ₩4,381 | ₩4,408 | -5.71% | 45만 |
|---|
| 2026.05.21 | ₩4,982 | ₩5,062 | ₩4,601 | ₩4,621 | -7.24% | 19만 |
|---|
| 2026.05.20 | ₩4,929 | ₩5,129 | ₩4,915 | ₩5,036 | +2.17% | 17.2만 |
|---|
| 2026.05.19 | ₩4,875 | ₩5,062 | ₩4,875 | ₩4,969 | +1.92% | 12만 |
|---|
| 2026.05.18 | ₩4,648 | ₩5,009 | ₩4,635 | ₩4,942 | +6.32% | 20.8만 |
|---|
| 2026.05.15 | ₩4,581 | ₩4,715 | ₩4,555 | ₩4,648 | +1.46% | 10만 |
|---|
| 2026.05.14 | ₩4,541 | ₩4,942 | ₩4,495 | ₩4,662 | +2.65% | 14.6만 |
|---|
| 2026.05.13 | ₩4,568 | ₩4,621 | ₩4,341 | ₩4,354 | -4.68% | 16.2만 |
|---|
| 2026.05.12 | ₩4,929 | ₩4,929 | ₩4,434 | ₩4,608 | -6.50% | 15.1만 |
|---|
| 2026.05.11 | ₩5,223 | ₩5,236 | ₩4,675 | ₩4,768 | -8.70% | 20.1만 |
|---|
| 2026.05.08 | ₩5,089 | ₩5,196 | ₩5,069 | ₩5,169 | +1.57% | 10.5만 |
|---|
| 2026.05.07 | ₩5,036 | ₩5,209 | ₩4,982 | ₩5,102 | +1.33% | 17.9만 |
|---|
| 2026.05.06 | ₩4,849 | ₩5,129 | ₩4,808 | ₩5,022 | +3.58% | 15.1만 |
|---|
| 2026.05.05 | ₩4,728 | ₩4,835 | ₩4,675 | ₩4,822 | +1.98% | 9.1만 |
|---|
| 2026.05.04 | ₩4,755 | ₩4,855 | ₩4,675 | ₩4,688 | -1.40% | 16.2만 |
|---|
| 2026.05.01 | ₩4,742 | ₩4,862 | ₩4,675 | ₩4,808 | +1.41% | 16.7만 |
|---|
| 2026.04.30 | ₩4,541 | ₩4,742 | ₩4,330 | ₩4,728 | +4.12% | 17.2만 |
|---|
| 2026.04.29 | ₩4,955 | ₩4,995 | ₩4,541 | ₩4,541 | -8.36% | 26.3만 |
|---|
| 2026.04.28 | ₩5,036 | ₩5,162 | ₩4,688 | ₩4,995 | -0.80% | 17.3만 |
|---|
| 2026.04.27 | ₩5,036 | ₩5,223 | ₩4,995 | ₩5,036 | 0.00% | 12.3만 |
|---|
| 2026.04.24 | ₩4,969 | ₩5,169 | ₩4,862 | ₩5,102 | +2.69% | 13.3만 |
|---|
| 2026.04.23 | ₩5,022 | ₩5,082 | ₩4,782 | ₩5,009 | -0.27% | 16.4만 |
|---|
| 2026.04.22 | ₩5,049 | ₩5,343 | ₩4,942 | ₩5,062 | +0.26% | 53만 |
|---|
| 2026.04.21 | ₩5,076 | ₩5,209 | ₩4,995 | ₩5,036 | -0.79% | 14.4만 |
|---|
| 2026.04.20 | ₩5,022 | ₩5,223 | ₩4,989 | ₩5,116 | +1.86% | 14.4만 |
|---|
| 2026.04.17 | ₩5,009 | ₩5,089 | ₩4,875 | ₩5,022 | +0.27% | 11.1만 |
|---|
| 2026.04.16 | ₩5,009 | ₩5,102 | ₩4,849 | ₩4,929 | -1.60% | 14.1만 |
|---|
| 2026.04.15 | ₩5,036 | ₩5,116 | ₩4,942 | ₩5,036 | 0.00% | 11.9만 |
|---|
| 2026.04.14 | ₩5,129 | ₩5,236 | ₩5,029 | ₩5,062 | -1.30% | 5.5만 |
|---|
| 2026.04.13 | ₩5,062 | ₩5,236 | ₩5,036 | ₩5,169 | +2.11% | 13.6만 |
|---|
| 2026.04.10 | ₩5,156 | ₩5,196 | ₩5,076 | ₩5,142 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩5,036 | ₩5,202 | ₩5,022 | ₩5,182 | +2.92% | 12.8만 |
|---|
| 2026.04.08 | ₩5,329 | ₩5,343 | ₩5,015 | ₩5,129 | -3.76% | 23.6만 |
|---|
| 2026.04.07 | ₩4,955 | ₩5,116 | ₩4,915 | ₩5,089 | +2.70% | 13.7만 |
|---|
| 2026.04.06 | ₩5,062 | ₩5,182 | ₩5,036 | ₩5,036 | -0.53% | 8.7만 |
|---|
| 2026.04.02 | ₩4,702 | ₩5,129 | ₩4,702 | ₩5,102 | +8.52% | 10.2만 |
|---|
| 2026.04.01 | ₩4,849 | ₩5,116 | ₩4,688 | ₩4,875 | +0.55% | 12.2만 |
|---|
| 2026.03.31 | ₩4,662 | ₩5,102 | ₩4,345 | ₩4,835 | +3.72% | 34.1만 |
|---|
| 2026.03.30 | ₩4,461 | ₩4,822 | ₩4,381 | ₩4,808 | +7.78% | 13.8만 |
|---|
| 2026.03.27 | ₩4,341 | ₩4,461 | ₩4,341 | ₩4,381 | +0.92% | 5.7만 |
|---|
| 2026.03.26 | ₩4,448 | ₩4,621 | ₩4,417 | ₩4,488 | +0.90% | 10.7만 |
|---|
| 2026.03.25 | ₩4,608 | ₩4,775 | ₩4,475 | ₩4,501 | -2.32% | 7.3만 |
|---|
| 2026.03.24 | ₩4,555 | ₩4,635 | ₩4,475 | ₩4,568 | +0.29% | 9.4만 |
|---|
| 2026.03.23 | ₩4,501 | ₩4,808 | ₩4,414 | ₩4,675 | +3.86% | 16.4만 |
|---|
| 2026.03.20 | ₩4,328 | ₩4,448 | ₩3,954 | ₩4,381 | +1.23% | 43.3만 |
|---|
| 2026.03.19 | ₩4,608 | ₩4,702 | ₩4,301 | ₩4,428 | -3.91% | 29.2만 |
|---|
| 2026.03.18 | ₩5,009 | ₩5,049 | ₩4,675 | ₩4,808 | -4.00% | 20.4만 |
|---|
| 2026.03.17 | ₩4,969 | ₩5,116 | ₩4,782 | ₩5,076 | +2.15% | 23.3만 |
|---|
| 2026.03.16 | ₩4,902 | ₩5,116 | ₩4,762 | ₩4,969 | +1.36% | 6.3만 |
|---|
| 2026.03.13 | ₩5,009 | ₩5,009 | ₩4,408 | ₩4,889 | -2.40% | 23.9만 |
|---|
| 2026.03.12 | ₩5,316 | ₩5,410 | ₩4,668 | ₩4,982 | -6.28% | 25.7만 |
|---|
| 2026.03.11 | ₩5,530 | ₩5,677 | ₩5,276 | ₩5,410 | -2.17% | 12.4만 |
|---|
| 2026.03.10 | ₩5,543 | ₩5,757 | ₩5,543 | ₩5,637 | +1.69% | 10.3만 |
|---|
| 2026.03.09 | ₩5,410 | ₩5,650 | ₩5,369 | ₩5,583 | +3.21% | 7.1만 |
|---|
| 2026.03.06 | ₩5,663 | ₩5,743 | ₩5,383 | ₩5,530 | -2.36% | 11.1만 |
|---|
| 2026.03.05 | ₩5,877 | ₩5,944 | ₩5,717 | ₩5,770 | -1.82% | 6.7만 |
|---|
| 2026.03.04 | ₩6,171 | ₩6,224 | ₩5,877 | ₩5,930 | -3.90% | 5.3만 |
|---|
| 2026.03.03 | ₩6,064 | ₩6,238 | ₩5,864 | ₩6,104 | +0.66% | 14.3만 |
|---|
| 2026.03.02 | ₩5,824 | ₩6,238 | ₩5,757 | ₩6,157 | +5.73% | 13.8만 |
|---|
| 2026.02.27 | ₩5,944 | ₩6,037 | ₩5,810 | ₩5,917 | -0.45% | 18.1만 |
|---|
| 2026.02.26 | ₩5,904 | ₩6,037 | ₩5,783 | ₩5,997 | +1.58% | 4.9만 |
|---|
| 2026.02.25 | ₩6,238 | ₩6,278 | ₩5,837 | ₩5,930 | -4.93% | 17.3만 |
|---|
| 2026.02.24 | ₩6,144 | ₩6,332 | ₩6,144 | ₩6,238 | +1.52% | 12.5만 |
|---|
| 2026.02.23 | ₩6,131 | ₩6,224 | ₩6,064 | ₩6,198 | +1.09% | 8.6만 |
|---|
| 2026.02.20 | ₩6,051 | ₩6,238 | ₩6,011 | ₩6,184 | +2.21% | 23.8만 |
|---|
| 2026.02.19 | ₩5,930 | ₩6,117 | ₩5,930 | ₩6,064 | +2.25% | 7만 |
|---|
| 2026.02.18 | ₩5,877 | ₩6,077 | ₩5,877 | ₩5,997 | +2.05% | 5.6만 |
|---|
| 2026.02.17 | ₩5,783 | ₩6,251 | ₩5,690 | ₩5,917 | +2.31% | 8.6만 |
|---|
| 2026.02.13 | ₩5,650 | ₩5,924 | ₩5,643 | ₩5,850 | +3.55% | 7.1만 |
|---|
| 2026.02.12 | ₩5,810 | ₩5,877 | ₩5,423 | ₩5,610 | -3.45% | 8.1만 |
|---|
| 2026.02.11 | ₩6,171 | ₩6,171 | ₩5,683 | ₩5,717 | -7.36% | 11.7만 |
|---|
| 2026.02.10 | ₩5,890 | ₩6,318 | ₩5,890 | ₩6,144 | +4.31% | 7.6만 |
|---|
| 2026.02.09 | ₩6,091 | ₩6,091 | ₩5,850 | ₩5,904 | -3.07% | 6.8만 |
|---|
| 2026.02.06 | ₩6,171 | ₩6,304 | ₩5,944 | ₩6,091 | -1.30% | 23.5만 |
|---|
| 2026.02.05 | ₩6,311 | ₩6,371 | ₩6,117 | ₩6,117 | -3.07% | 8.7만 |
|---|
| 2026.02.04 | ₩6,291 | ₩6,518 | ₩6,211 | ₩6,344 | +0.85% | 10.2만 |
|---|
| 2026.02.03 | ₩6,304 | ₩6,358 | ₩5,957 | ₩6,264 | -0.64% | 16.9만 |
|---|
| 2026.02.02 | ₩6,264 | ₩6,425 | ₩6,184 | ₩6,318 | +0.85% | 16.8만 |
|---|
| 2026.01.30 | ₩6,438 | ₩6,531 | ₩6,211 | ₩6,264 | -2.70% | 18.5만 |
|---|
| 2026.01.29 | ₩6,278 | ₩6,531 | ₩6,105 | ₩6,518 | +3.83% | 12.1만 |
|---|
| 2026.01.28 | ₩6,144 | ₩6,344 | ₩6,064 | ₩6,344 | +3.26% | 9.6만 |
|---|
| 2026.01.27 | ₩6,131 | ₩6,298 | ₩5,957 | ₩6,171 | +0.65% | 19.2만 |
|---|
| 2026.01.26 | ₩5,837 | ₩6,157 | ₩5,810 | ₩6,104 | +4.58% | 13.9만 |
|---|
| 2026.01.23 | ₩5,757 | ₩5,917 | ₩5,677 | ₩5,877 | +2.09% | 9.8만 |
|---|
| 2026.01.22 | ₩5,543 | ₩5,944 | ₩5,543 | ₩5,824 | +5.06% | 9.9만 |
|---|
| 2026.01.21 | ₩5,289 | ₩5,583 | ₩5,276 | ₩5,543 | +4.80% | 11.5만 |
|---|
| 2026.01.20 | ₩5,396 | ₩5,516 | ₩5,289 | ₩5,303 | -1.73% | 7.9만 |
|---|
| 2026.01.16 | ₩5,663 | ₩5,937 | ₩5,543 | ₩5,543 | -2.12% | 18.9만 |
|---|
| 2026.01.15 | ₩5,516 | ₩5,677 | ₩5,363 | ₩5,623 | +1.94% | 10.9만 |
|---|
| 2026.01.14 | ₩5,182 | ₩5,944 | ₩5,169 | ₩5,530 | +6.70% | 54.2만 |
|---|
| 2026.01.13 | ₩5,543 | ₩5,666 | ₩4,942 | ₩5,263 | -5.06% | 31.2만 |
|---|
| 2026.01.12 | ₩5,436 | ₩5,570 | ₩5,329 | ₩5,490 | +0.98% | 11.8만 |
|---|
| 2026.01.09 | ₩5,650 | ₩5,717 | ₩5,369 | ₩5,476 | -3.07% | 13.8만 |
|---|
| 2026.01.08 | ₩5,677 | ₩5,777 | ₩5,423 | ₩5,650 | -0.47% | 16.3만 |
|---|
| 2026.01.07 | ₩6,251 | ₩6,385 | ₩5,556 | ₩5,570 | -10.90% | 21.3만 |
|---|
| 2026.01.06 | ₩6,652 | ₩6,772 | ₩6,184 | ₩6,251 | -6.02% | 38만 |
|---|
| 2026.01.05 | ₩6,291 | ₩7,133 | ₩6,224 | ₩6,759 | +7.43% | 22.7만 |
|---|
| 2026.01.02 | ₩6,264 | ₩6,438 | ₩6,184 | ₩6,291 | +0.43% | 12.2만 |
|---|
| 2025.12.31 | ₩6,157 | ₩6,264 | ₩6,104 | ₩6,198 | +0.65% | 7.4만 |
|---|
| 2025.12.30 | ₩6,238 | ₩6,358 | ₩6,064 | ₩6,157 | -1.28% | 8.2만 |
|---|
| 2025.12.29 | ₩6,224 | ₩6,338 | ₩6,100 | ₩6,238 | +0.21% | 6.7만 |
|---|
| 2025.12.26 | ₩6,398 | ₩6,438 | ₩6,251 | ₩6,278 | -1.88% | 4.5만 |
|---|
| 2025.12.24 | ₩6,278 | ₩6,465 | ₩6,251 | ₩6,385 | +1.70% | 4.8만 |
|---|
| 2025.12.23 | ₩6,184 | ₩6,338 | ₩6,051 | ₩6,251 | +1.08% | 7.6만 |
|---|
| 2025.12.22 | ₩6,531 | ₩6,625 | ₩6,157 | ₩6,198 | -5.11% | 9.7만 |
|---|
| 2025.12.19 | ₩6,545 | ₩6,678 | ₩6,478 | ₩6,518 | -0.41% | 18.5만 |
|---|
| 2025.12.18 | ₩6,545 | ₩6,665 | ₩6,318 | ₩6,545 | 0.00% | 12.5만 |
|---|
| 2025.12.17 | ₩6,732 | ₩6,946 | ₩6,331 | ₩6,411 | -4.76% | 10.6만 |
|---|
| 2025.12.16 | ₩6,825 | ₩6,912 | ₩6,705 | ₩6,745 | -1.17% | 9.9만 |
|---|
| 2025.12.15 | ₩6,919 | ₩6,999 | ₩6,692 | ₩6,825 | -1.35% | 9.4만 |
|---|
| 2025.12.12 | ₩6,919 | ₩7,012 | ₩6,859 | ₩6,865 | -0.77% | 13.7만 |
|---|
| 2025.12.11 | ₩6,812 | ₩7,273 | ₩6,558 | ₩6,932 | +1.76% | 37.3만 |
|---|
| 2025.12.10 | ₩6,224 | ₩6,999 | ₩6,064 | ₩6,892 | +10.73% | 40.2만 |
|---|
| 2025.12.09 | ₩5,957 | ₩7,079 | ₩5,957 | ₩6,224 | +4.48% | 61.1만 |
|---|
| 2025.12.08 | ₩6,104 | ₩6,104 | ₩5,723 | ₩5,930 | -2.84% | 9.4만 |
|---|
| 2025.12.05 | ₩5,757 | ₩6,144 | ₩5,757 | ₩6,064 | +5.34% | 13.8만 |
|---|
| 2025.12.04 | ₩5,329 | ₩5,890 | ₩5,317 | ₩5,797 | +8.77% | 22.6만 |
|---|
| 2025.12.03 | ₩5,369 | ₩5,463 | ₩5,271 | ₩5,343 | -0.50% | 13.8만 |
|---|
| 2025.12.02 | ₩5,249 | ₩5,436 | ₩5,216 | ₩5,329 | +1.53% | 15.9만 |
|---|
| 2025.12.01 | ₩5,343 | ₩5,476 | ₩5,116 | ₩5,209 | -2.50% | 7.9만 |
|---|
| 2025.11.28 | ₩5,436 | ₩5,483 | ₩5,283 | ₩5,396 | -0.74% | 10.3만 |
|---|
| 2025.11.26 | ₩5,289 | ₩5,423 | ₩5,289 | ₩5,343 | +1.01% | 9.8만 |
|---|
| 2025.11.25 | ₩5,369 | ₩5,530 | ₩5,316 | ₩5,343 | -0.50% | 7.7만 |
|---|
| 2025.11.24 | ₩5,490 | ₩5,930 | ₩5,329 | ₩5,343 | -2.68% | 13.3만 |
|---|
| 2025.11.21 | ₩5,209 | ₩5,476 | ₩5,209 | ₩5,476 | +5.13% | 15.3만 |
|---|
| 2025.11.20 | ₩5,223 | ₩5,343 | ₩5,223 | ₩5,243 | +0.38% | 5.1만 |
|---|
| 2025.11.19 | ₩5,102 | ₩5,385 | ₩5,076 | ₩5,116 | +0.26% | 6.8만 |
|---|
| 2025.11.18 | ₩5,289 | ₩5,450 | ₩5,089 | ₩5,102 | -3.54% | 9만 |
|---|
| 2025.11.17 | ₩5,156 | ₩5,329 | ₩5,142 | ₩5,303 | +2.85% | 6.5만 |
|---|
| 2025.11.14 | ₩5,129 | ₩5,236 | ₩5,076 | ₩5,196 | +1.30% | 4.5만 |
|---|
| 2025.11.13 | ₩5,369 | ₩5,476 | ₩5,169 | ₩5,182 | -3.48% | 10.2만 |
|---|
| 2025.11.12 | ₩5,476 | ₩5,610 | ₩5,436 | ₩5,436 | -0.73% | 5.5만 |
|---|
| 2025.11.11 | ₩5,757 | ₩5,757 | ₩5,450 | ₩5,490 | -4.64% | 4.5만 |
|---|
| 2025.11.10 | ₩5,503 | ₩5,783 | ₩5,375 | ₩5,703 | +3.64% | 18.1만 |
|---|
| 2025.11.07 | ₩5,209 | ₩5,450 | ₩5,142 | ₩5,430 | +4.23% | 6.3만 |
|---|
| 2025.11.06 | ₩5,329 | ₩5,343 | ₩5,196 | ₩5,216 | -2.13% | 2.8만 |
|---|
| 2025.11.05 | ₩5,263 | ₩5,430 | ₩5,117 | ₩5,343 | +1.52% | 8.2만 |
|---|
| 2025.11.04 | ₩5,196 | ₩5,303 | ₩5,196 | ₩5,209 | +0.26% | 4.4만 |
|---|
| 2025.11.03 | ₩5,276 | ₩5,329 | ₩5,089 | ₩5,276 | 0.00% | 8.1만 |
|---|
| 2025.10.31 | ₩5,129 | ₩5,316 | ₩5,116 | ₩5,263 | +2.60% | 7.5만 |
|---|
| 2025.10.30 | ₩5,156 | ₩5,277 | ₩4,961 | ₩5,142 | -0.26% | 3.9만 |
|---|
| 2025.10.29 | ₩5,289 | ₩5,356 | ₩5,102 | ₩5,196 | -1.77% | 11.5만 |
|---|
| 2025.10.28 | ₩4,929 | ₩5,369 | ₩4,929 | ₩5,303 | +7.59% | 11만 |
|---|
| 2025.10.27 | ₩5,116 | ₩5,116 | ₩4,995 | ₩5,022 | -1.83% | 9만 |
|---|
| 2025.10.24 | ₩5,049 | ₩5,149 | ₩5,049 | ₩5,116 | +1.32% | 7.4만 |
|---|
| 2025.10.23 | ₩5,089 | ₩5,156 | ₩5,009 | ₩5,036 | -1.05% | 10.1만 |
|---|
| 2025.10.22 | ₩5,169 | ₩5,169 | ₩5,062 | ₩5,169 | 0.00% | 7.6만 |
|---|
| 2025.10.21 | ₩5,129 | ₩5,223 | ₩5,089 | ₩5,182 | +1.04% | 7.1만 |
|---|
| 2025.10.20 | ₩5,009 | ₩5,182 | ₩4,955 | ₩5,142 | +2.67% | 6.1만 |
|---|
| 2025.10.17 | ₩4,875 | ₩5,036 | ₩4,782 | ₩4,969 | +1.92% | 14만 |
|---|
| 2025.10.16 | ₩4,969 | ₩4,969 | ₩4,768 | ₩4,902 | -1.34% | 6.5만 |
|---|
| 2025.10.15 | ₩4,955 | ₩5,029 | ₩4,875 | ₩4,942 | -0.27% | 5.5만 |
|---|
| 2025.10.14 | ₩4,835 | ₩5,182 | ₩4,835 | ₩5,022 | +3.87% | 9.5만 |
|---|
| 2025.10.13 | ₩4,808 | ₩4,982 | ₩4,748 | ₩4,929 | +2.50% | 7.8만 |
|---|
| 2025.10.10 | ₩4,728 | ₩4,889 | ₩4,541 | ₩4,795 | +1.41% | 32.2만 |
|---|