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 | ₩3,594 | ₩3,629 | ₩3,340 | ₩3,487 | -2.97% | 9.3만 |
| 2026.10.08 | ₩3,661 | ₩3,688 | ₩3,554 | ₩3,594 | -1.82% | 15.5만 |
| 2026.10.07 | ₩3,808 | ₩3,835 | ₩3,594 | ₩3,688 | -3.16% | 12.5만 |
| 2026.10.06 | ₩3,982 | ₩4,049 | ₩3,835 | ₩3,848 | -3.36% | 11.3만 |
| 2026.10.05 | ₩3,902 | ₩3,995 | ₩3,835 | ₩3,942 | +1.03% | 10.4만 |
| 2026.10.02 | ₩4,009 | ₩4,049 | ₩3,862 | ₩3,888 | -3.00% | 11만 |
| 2026.10.01 | ₩4,009 | ₩4,022 | ₩3,902 | ₩3,982 | -0.67% | 7.9만 |
| 2026.09.30 | ₩4,062 | ₩4,075 | ₩3,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,995 |
| -1.64% |
| 9만 |
| 2026.09.29 | ₩4,129 | ₩4,169 | ₩3,955 | ₩4,022 | -2.59% | 12.3만 |
|---|
| 2026.09.28 | ₩4,156 | ₩4,162 | ₩4,075 | ₩4,129 | -0.64% | 7.2만 |
|---|
| 2026.09.25 | ₩4,089 | ₩4,182 | ₩4,075 | ₩4,182 | +2.29% | 9만 |
|---|
| 2026.09.24 | ₩4,062 | ₩4,196 | ₩4,049 | ₩4,089 | +0.66% | 6.3만 |
|---|
| 2026.09.23 | ₩4,222 | ₩4,222 | ₩4,049 | ₩4,062 | -3.80% | 5.6만 |
|---|
| 2026.09.22 | ₩4,209 | ₩4,276 | ₩4,129 | ₩4,222 | +0.32% | 6.8만 |
|---|
| 2026.09.21 | ₩4,316 | ₩4,343 | ₩4,089 | ₩4,156 | -3.72% | 9.1만 |
|---|
| 2026.09.18 | ₩4,236 | ₩4,409 | ₩4,156 | ₩4,316 | +1.89% | 75.9만 |
|---|
| 2026.09.17 | ₩4,209 | ₩4,383 | ₩4,209 | ₩4,276 | +1.59% | 7.7만 |
|---|
| 2026.09.16 | ₩4,236 | ₩4,289 | ₩4,142 | ₩4,222 | -0.32% | 14만 |
|---|
| 2026.09.15 | ₩4,276 | ₩4,276 | ₩4,156 | ₩4,216 | -1.41% | 9.3만 |
|---|
| 2026.09.14 | ₩4,409 | ₩4,456 | ₩4,289 | ₩4,289 | -2.73% | 10.9만 |
|---|
| 2026.09.11 | ₩4,409 | ₩4,543 | ₩4,376 | ₩4,396 | -0.30% | 9.4만 |
|---|
| 2026.09.10 | ₩4,289 | ₩4,456 | ₩4,289 | ₩4,343 | +1.25% | 11만 |
|---|
| 2026.09.09 | ₩4,556 | ₩4,784 | ₩4,236 | ₩4,329 | -4.99% | 30.7만 |
|---|
| 2026.09.08 | ₩4,436 | ₩4,610 | ₩4,276 | ₩4,570 | +3.01% | 26.9만 |
|---|
| 2026.09.04 | ₩5,077 | ₩5,184 | ₩3,995 | ₩4,009 | -21.05% | 143.2만 |
|---|
| 2026.09.03 | ₩5,251 | ₩5,265 | ₩5,111 | ₩5,131 | -2.29% | 7만 |
|---|
| 2026.09.02 | ₩5,184 | ₩5,265 | ₩5,184 | ₩5,198 | +0.26% | 7.9만 |
|---|
| 2026.09.01 | ₩5,158 | ₩5,305 | ₩5,104 | ₩5,118 | -0.78% | 6.2만 |
|---|
| 2026.08.31 | ₩5,191 | ₩5,353 | ₩5,118 | ₩5,211 | +0.39% | 10.4만 |
|---|
| 2026.08.28 | ₩5,331 | ₩5,492 | ₩5,305 | ₩5,358 | +0.50% | 13.7만 |
|---|
| 2026.08.27 | ₩5,318 | ₩5,465 | ₩5,278 | ₩5,291 | -0.50% | 13.1만 |
|---|
| 2026.08.26 | ₩5,358 | ₩5,398 | ₩5,293 | ₩5,331 | -0.50% | 12.1만 |
|---|
| 2026.08.25 | ₩5,492 | ₩5,505 | ₩5,345 | ₩5,371 | -2.19% | 8.4만 |
|---|
| 2026.08.24 | ₩5,371 | ₩5,532 | ₩5,318 | ₩5,492 | +2.24% | 6.8만 |
|---|
| 2026.08.21 | ₩5,425 | ₩5,532 | ₩5,251 | ₩5,398 | -0.49% | 8만 |
|---|
| 2026.08.20 | ₩5,331 | ₩5,425 | ₩5,318 | ₩5,385 | +1.00% | 5.6만 |
|---|
| 2026.08.19 | ₩5,265 | ₩5,478 | ₩5,238 | ₩5,345 | +1.52% | 7만 |
|---|
| 2026.08.18 | ₩5,358 | ₩5,412 | ₩5,158 | ₩5,211 | -2.74% | 10.7만 |
|---|
| 2026.08.17 | ₩5,305 | ₩5,492 | ₩5,305 | ₩5,331 | +0.50% | 10.9만 |
|---|
| 2026.08.14 | ₩5,572 | ₩5,746 | ₩5,345 | ₩5,358 | -3.84% | 14.8만 |
|---|
| 2026.08.13 | ₩5,505 | ₩5,645 | ₩5,492 | ₩5,599 | +1.70% | 14.7만 |
|---|
| 2026.08.12 | ₩5,425 | ₩5,585 | ₩5,331 | ₩5,518 | +1.72% | 17.5만 |
|---|
| 2026.08.11 | ₩5,198 | ₩5,572 | ₩5,198 | ₩5,438 | +4.63% | 19.8만 |
|---|
| 2026.08.10 | ₩5,852 | ₩5,933 | ₩5,612 | ₩5,746 | -1.83% | 24.4만 |
|---|
| 2026.08.07 | ₩5,933 | ₩5,966 | ₩5,612 | ₩5,946 | +0.23% | 29.6만 |
|---|
| 2026.08.06 | ₩6,013 | ₩6,173 | ₩5,759 | ₩5,799 | -3.56% | 41.4만 |
|---|
| 2026.08.05 | ₩4,971 | ₩6,360 | ₩4,931 | ₩6,173 | +24.19% | 157만 |
|---|
| 2026.08.04 | ₩5,224 | ₩5,291 | ₩4,971 | ₩4,971 | -4.86% | 13만 |
|---|
| 2026.08.03 | ₩4,810 | ₩5,345 | ₩4,810 | ₩5,184 | +7.78% | 20.8만 |
|---|
| 2026.07.31 | ₩4,784 | ₩4,877 | ₩4,643 | ₩4,810 | +0.56% | 6.8만 |
|---|
| 2026.07.30 | ₩4,770 | ₩4,850 | ₩4,650 | ₩4,810 | +0.84% | 8.8만 |
|---|
| 2026.07.29 | ₩4,904 | ₩5,051 | ₩4,770 | ₩4,770 | -2.72% | 11.7만 |
|---|
| 2026.07.28 | ₩4,877 | ₩4,971 | ₩4,717 | ₩4,850 | -0.55% | 6.5만 |
|---|
| 2026.07.27 | ₩4,623 | ₩4,877 | ₩4,516 | ₩4,850 | +4.91% | 9.7만 |
|---|
| 2026.07.24 | ₩4,476 | ₩4,617 | ₩4,409 | ₩4,556 | +1.79% | 5.4만 |
|---|
| 2026.07.23 | ₩4,396 | ₩4,563 | ₩4,262 | ₩4,436 | +0.91% | 11.2만 |
|---|
| 2026.07.22 | ₩4,503 | ₩4,530 | ₩4,383 | ₩4,463 | -0.89% | 12.5만 |
|---|
| 2026.07.21 | ₩4,757 | ₩4,770 | ₩4,490 | ₩4,503 | -5.34% | 6.4만 |
|---|
| 2026.07.20 | ₩4,583 | ₩4,797 | ₩4,516 | ₩4,757 | +3.79% | 6.4만 |
|---|
| 2026.07.17 | ₩4,730 | ₩4,770 | ₩4,570 | ₩4,623 | -2.26% | 8.6만 |
|---|
| 2026.07.16 | ₩4,810 | ₩4,890 | ₩4,703 | ₩4,784 | -0.56% | 7.4만 |
|---|
| 2026.07.15 | ₩4,657 | ₩4,804 | ₩4,503 | ₩4,784 | +2.73% | 4만 |
|---|
| 2026.07.14 | ₩4,610 | ₩4,770 | ₩4,610 | ₩4,623 | +0.29% | 3.2만 |
|---|
| 2026.07.13 | ₩4,743 | ₩4,910 | ₩4,530 | ₩4,596 | -3.10% | 10.9만 |
|---|
| 2026.07.10 | ₩4,890 | ₩4,951 | ₩4,703 | ₩4,784 | -2.19% | 6.4만 |
|---|
| 2026.07.09 | ₩4,824 | ₩5,037 | ₩4,824 | ₩4,890 | +1.39% | 10.4만 |
|---|
| 2026.07.08 | ₩5,331 | ₩5,478 | ₩4,757 | ₩4,830 | -9.40% | 68.2만 |
|---|
| 2026.07.07 | ₩4,810 | ₩5,412 | ₩4,810 | ₩5,358 | +11.39% | 16.2만 |
|---|
| 2026.07.06 | ₩4,931 | ₩5,017 | ₩4,797 | ₩4,877 | -1.08% | 7.1만 |
|---|
| 2026.07.02 | ₩4,931 | ₩5,077 | ₩4,890 | ₩4,944 | +0.27% | 13.2만 |
|---|
| 2026.07.01 | ₩4,837 | ₩5,007 | ₩4,770 | ₩4,931 | +1.93% | 13.1만 |
|---|
| 2026.06.30 | ₩4,810 | ₩4,971 | ₩4,583 | ₩4,824 | +0.28% | 16.4만 |
|---|
| 2026.06.29 | ₩4,717 | ₩4,870 | ₩4,496 | ₩4,824 | +2.27% | 21.9만 |
|---|
| 2026.06.26 | ₩4,289 | ₩4,864 | ₩4,289 | ₩4,743 | +10.59% | 160.5만 |
|---|
| 2026.06.25 | ₩4,222 | ₩4,336 | ₩4,075 | ₩4,336 | +2.69% | 23.2만 |
|---|
| 2026.06.24 | ₩4,169 | ₩4,329 | ₩4,142 | ₩4,249 | +1.92% | 13.2만 |
|---|
| 2026.06.23 | ₩3,942 | ₩4,169 | ₩3,915 | ₩4,129 | +4.75% | 24.3만 |
|---|
| 2026.06.22 | ₩3,835 | ₩4,035 | ₩3,741 | ₩3,942 | +2.79% | 29.9만 |
|---|
| 2026.06.18 | ₩4,062 | ₩4,329 | ₩3,835 | ₩3,862 | -4.93% | 22.3만 |
|---|
| 2026.06.17 | ₩3,862 | ₩4,129 | ₩3,862 | ₩4,009 | +3.81% | 18만 |
|---|
| 2026.06.16 | ₩3,888 | ₩3,968 | ₩3,755 | ₩3,888 | 0.00% | 34.2만 |
|---|
| 2026.06.15 | ₩4,022 | ₩4,122 | ₩3,674 | ₩3,848 | -4.32% | 20.3만 |
|---|
| 2026.06.12 | ₩3,928 | ₩4,209 | ₩3,928 | ₩4,089 | +4.08% | 24만 |
|---|
| 2026.06.11 | ₩3,875 | ₩3,948 | ₩3,781 | ₩3,928 | +1.38% | 24.1만 |
|---|
| 2026.06.10 | ₩3,755 | ₩3,862 | ₩3,701 | ₩3,755 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩3,902 | ₩4,022 | ₩3,735 | ₩3,755 | -3.77% | 41.6만 |
|---|
| 2026.06.08 | ₩4,022 | ₩4,049 | ₩3,862 | ₩3,888 | -3.32% | 11.4만 |
|---|
| 2026.06.05 | ₩4,049 | ₩4,089 | ₩3,955 | ₩3,982 | -1.65% | 12.9만 |
|---|
| 2026.06.04 | ₩4,209 | ₩4,249 | ₩4,022 | ₩4,062 | -3.49% | 11.6만 |
|---|
| 2026.06.03 | ₩4,209 | ₩4,302 | ₩4,035 | ₩4,129 | -1.90% | 22만 |
|---|
| 2026.06.02 | ₩4,276 | ₩4,389 | ₩4,262 | ₩4,276 | 0.00% | 11만 |
|---|
| 2026.06.01 | ₩4,329 | ₩4,556 | ₩4,302 | ₩4,316 | -0.31% | 10.4만 |
|---|
| 2026.05.29 | ₩4,409 | ₩4,550 | ₩4,356 | ₩4,409 | 0.00% | 8.9만 |
|---|
| 2026.05.28 | ₩4,610 | ₩4,630 | ₩4,196 | ₩4,449 | -3.48% | 32.1만 |
|---|
| 2026.05.27 | ₩4,196 | ₩4,630 | ₩4,095 | ₩4,610 | +9.87% | 42.4만 |
|---|
| 2026.05.26 | ₩4,436 | ₩4,790 | ₩4,095 | ₩4,182 | -5.72% | 53.1만 |
|---|
| 2026.05.22 | ₩4,677 | ₩4,810 | ₩4,383 | ₩4,409 | -5.71% | 45만 |
|---|
| 2026.05.21 | ₩4,984 | ₩5,064 | ₩4,603 | ₩4,623 | -7.24% | 19만 |
|---|
| 2026.05.20 | ₩4,931 | ₩5,131 | ₩4,917 | ₩5,037 | +2.17% | 17.2만 |
|---|
| 2026.05.19 | ₩4,877 | ₩5,064 | ₩4,877 | ₩4,971 | +1.92% | 12만 |
|---|
| 2026.05.18 | ₩4,650 | ₩5,011 | ₩4,637 | ₩4,944 | +6.32% | 20.8만 |
|---|
| 2026.05.15 | ₩4,583 | ₩4,717 | ₩4,556 | ₩4,650 | +1.46% | 10만 |
|---|
| 2026.05.14 | ₩4,543 | ₩4,944 | ₩4,496 | ₩4,663 | +2.65% | 14.6만 |
|---|
| 2026.05.13 | ₩4,570 | ₩4,623 | ₩4,343 | ₩4,356 | -4.68% | 16.2만 |
|---|
| 2026.05.12 | ₩4,931 | ₩4,931 | ₩4,436 | ₩4,610 | -6.50% | 15.1만 |
|---|
| 2026.05.11 | ₩5,224 | ₩5,238 | ₩4,677 | ₩4,770 | -8.70% | 20.1만 |
|---|
| 2026.05.08 | ₩5,091 | ₩5,198 | ₩5,071 | ₩5,171 | +1.57% | 10.5만 |
|---|
| 2026.05.07 | ₩5,037 | ₩5,211 | ₩4,984 | ₩5,104 | +1.33% | 17.9만 |
|---|
| 2026.05.06 | ₩4,850 | ₩5,131 | ₩4,810 | ₩5,024 | +3.58% | 15.1만 |
|---|
| 2026.05.05 | ₩4,730 | ₩4,837 | ₩4,677 | ₩4,824 | +1.98% | 9.1만 |
|---|
| 2026.05.04 | ₩4,757 | ₩4,857 | ₩4,677 | ₩4,690 | -1.40% | 16.2만 |
|---|
| 2026.05.01 | ₩4,743 | ₩4,864 | ₩4,677 | ₩4,810 | +1.41% | 16.7만 |
|---|
| 2026.04.30 | ₩4,543 | ₩4,743 | ₩4,332 | ₩4,730 | +4.12% | 17.2만 |
|---|
| 2026.04.29 | ₩4,957 | ₩4,997 | ₩4,543 | ₩4,543 | -8.36% | 26.3만 |
|---|
| 2026.04.28 | ₩5,037 | ₩5,164 | ₩4,690 | ₩4,997 | -0.80% | 17.3만 |
|---|
| 2026.04.27 | ₩5,037 | ₩5,224 | ₩4,997 | ₩5,037 | 0.00% | 12.3만 |
|---|
| 2026.04.24 | ₩4,971 | ₩5,171 | ₩4,864 | ₩5,104 | +2.69% | 13.3만 |
|---|
| 2026.04.23 | ₩5,024 | ₩5,084 | ₩4,784 | ₩5,011 | -0.27% | 16.4만 |
|---|
| 2026.04.22 | ₩5,051 | ₩5,345 | ₩4,944 | ₩5,064 | +0.26% | 53만 |
|---|
| 2026.04.21 | ₩5,077 | ₩5,211 | ₩4,997 | ₩5,037 | -0.79% | 14.4만 |
|---|
| 2026.04.20 | ₩5,024 | ₩5,224 | ₩4,991 | ₩5,118 | +1.86% | 14.4만 |
|---|
| 2026.04.17 | ₩5,011 | ₩5,091 | ₩4,877 | ₩5,024 | +0.27% | 11.1만 |
|---|
| 2026.04.16 | ₩5,011 | ₩5,104 | ₩4,850 | ₩4,931 | -1.60% | 14.1만 |
|---|
| 2026.04.15 | ₩5,037 | ₩5,118 | ₩4,944 | ₩5,037 | 0.00% | 11.9만 |
|---|
| 2026.04.14 | ₩5,131 | ₩5,238 | ₩5,031 | ₩5,064 | -1.30% | 5.5만 |
|---|
| 2026.04.13 | ₩5,064 | ₩5,238 | ₩5,037 | ₩5,171 | +2.11% | 13.6만 |
|---|
| 2026.04.10 | ₩5,158 | ₩5,198 | ₩5,077 | ₩5,144 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩5,037 | ₩5,204 | ₩5,024 | ₩5,184 | +2.92% | 12.8만 |
|---|
| 2026.04.08 | ₩5,331 | ₩5,345 | ₩5,017 | ₩5,131 | -3.76% | 23.6만 |
|---|
| 2026.04.07 | ₩4,957 | ₩5,118 | ₩4,917 | ₩5,091 | +2.70% | 13.7만 |
|---|
| 2026.04.06 | ₩5,064 | ₩5,184 | ₩5,037 | ₩5,037 | -0.53% | 8.7만 |
|---|
| 2026.04.02 | ₩4,703 | ₩5,131 | ₩4,703 | ₩5,104 | +8.52% | 10.2만 |
|---|
| 2026.04.01 | ₩4,850 | ₩5,118 | ₩4,690 | ₩4,877 | +0.55% | 12.2만 |
|---|
| 2026.03.31 | ₩4,663 | ₩5,104 | ₩4,347 | ₩4,837 | +3.72% | 34.1만 |
|---|
| 2026.03.30 | ₩4,463 | ₩4,824 | ₩4,383 | ₩4,810 | +7.78% | 13.8만 |
|---|
| 2026.03.27 | ₩4,343 | ₩4,463 | ₩4,343 | ₩4,383 | +0.92% | 5.7만 |
|---|
| 2026.03.26 | ₩4,449 | ₩4,623 | ₩4,419 | ₩4,490 | +0.90% | 10.7만 |
|---|
| 2026.03.25 | ₩4,610 | ₩4,777 | ₩4,476 | ₩4,503 | -2.32% | 7.3만 |
|---|
| 2026.03.24 | ₩4,556 | ₩4,637 | ₩4,476 | ₩4,570 | +0.29% | 9.4만 |
|---|
| 2026.03.23 | ₩4,503 | ₩4,810 | ₩4,416 | ₩4,677 | +3.86% | 16.4만 |
|---|
| 2026.03.20 | ₩4,329 | ₩4,449 | ₩3,955 | ₩4,383 | +1.23% | 43.3만 |
|---|
| 2026.03.19 | ₩4,610 | ₩4,703 | ₩4,302 | ₩4,429 | -3.91% | 29.2만 |
|---|
| 2026.03.18 | ₩5,011 | ₩5,051 | ₩4,677 | ₩4,810 | -4.00% | 20.4만 |
|---|
| 2026.03.17 | ₩4,971 | ₩5,118 | ₩4,784 | ₩5,077 | +2.15% | 23.3만 |
|---|
| 2026.03.16 | ₩4,904 | ₩5,118 | ₩4,763 | ₩4,971 | +1.36% | 6.3만 |
|---|
| 2026.03.13 | ₩5,011 | ₩5,011 | ₩4,409 | ₩4,890 | -2.40% | 23.9만 |
|---|
| 2026.03.12 | ₩5,318 | ₩5,412 | ₩4,670 | ₩4,984 | -6.28% | 25.7만 |
|---|
| 2026.03.11 | ₩5,532 | ₩5,679 | ₩5,278 | ₩5,412 | -2.17% | 12.4만 |
|---|
| 2026.03.10 | ₩5,545 | ₩5,759 | ₩5,545 | ₩5,639 | +1.69% | 10.3만 |
|---|
| 2026.03.09 | ₩5,412 | ₩5,652 | ₩5,371 | ₩5,585 | +3.21% | 7.1만 |
|---|
| 2026.03.06 | ₩5,665 | ₩5,746 | ₩5,385 | ₩5,532 | -2.36% | 11.1만 |
|---|
| 2026.03.05 | ₩5,879 | ₩5,946 | ₩5,719 | ₩5,772 | -1.82% | 6.7만 |
|---|
| 2026.03.04 | ₩6,173 | ₩6,227 | ₩5,879 | ₩5,933 | -3.90% | 5.3만 |
|---|
| 2026.03.03 | ₩6,066 | ₩6,240 | ₩5,866 | ₩6,106 | +0.66% | 14.3만 |
|---|
| 2026.03.02 | ₩5,826 | ₩6,240 | ₩5,759 | ₩6,160 | +5.73% | 13.8만 |
|---|
| 2026.02.27 | ₩5,946 | ₩6,040 | ₩5,812 | ₩5,919 | -0.45% | 18.1만 |
|---|
| 2026.02.26 | ₩5,906 | ₩6,040 | ₩5,786 | ₩5,999 | +1.58% | 4.9만 |
|---|
| 2026.02.25 | ₩6,240 | ₩6,280 | ₩5,839 | ₩5,933 | -4.93% | 17.3만 |
|---|
| 2026.02.24 | ₩6,146 | ₩6,335 | ₩6,146 | ₩6,240 | +1.52% | 12.5만 |
|---|
| 2026.02.23 | ₩6,133 | ₩6,227 | ₩6,066 | ₩6,200 | +1.09% | 8.6만 |
|---|
| 2026.02.20 | ₩6,053 | ₩6,240 | ₩6,013 | ₩6,187 | +2.21% | 23.8만 |
|---|
| 2026.02.19 | ₩5,933 | ₩6,120 | ₩5,933 | ₩6,066 | +2.25% | 7만 |
|---|
| 2026.02.18 | ₩5,879 | ₩6,080 | ₩5,879 | ₩5,999 | +2.05% | 5.6만 |
|---|
| 2026.02.17 | ₩5,786 | ₩6,253 | ₩5,692 | ₩5,919 | +2.31% | 8.6만 |
|---|
| 2026.02.13 | ₩5,652 | ₩5,926 | ₩5,645 | ₩5,852 | +3.55% | 7.1만 |
|---|
| 2026.02.12 | ₩5,812 | ₩5,879 | ₩5,425 | ₩5,612 | -3.45% | 8.1만 |
|---|
| 2026.02.11 | ₩6,173 | ₩6,173 | ₩5,685 | ₩5,719 | -7.36% | 11.7만 |
|---|
| 2026.02.10 | ₩5,893 | ₩6,320 | ₩5,893 | ₩6,146 | +4.31% | 7.6만 |
|---|
| 2026.02.09 | ₩6,093 | ₩6,093 | ₩5,852 | ₩5,906 | -3.07% | 6.8만 |
|---|
| 2026.02.06 | ₩6,173 | ₩6,307 | ₩5,946 | ₩6,093 | -1.30% | 23.5만 |
|---|
| 2026.02.05 | ₩6,313 | ₩6,374 | ₩6,120 | ₩6,120 | -3.07% | 8.7만 |
|---|
| 2026.02.04 | ₩6,293 | ₩6,521 | ₩6,213 | ₩6,347 | +0.85% | 10.2만 |
|---|
| 2026.02.03 | ₩6,307 | ₩6,360 | ₩5,959 | ₩6,267 | -0.64% | 16.9만 |
|---|
| 2026.02.02 | ₩6,267 | ₩6,427 | ₩6,187 | ₩6,320 | +0.85% | 16.8만 |
|---|
| 2026.01.30 | ₩6,440 | ₩6,534 | ₩6,213 | ₩6,267 | -2.70% | 18.5만 |
|---|
| 2026.01.29 | ₩6,280 | ₩6,534 | ₩6,108 | ₩6,521 | +3.83% | 12.1만 |
|---|
| 2026.01.28 | ₩6,146 | ₩6,347 | ₩6,066 | ₩6,347 | +3.26% | 9.6만 |
|---|
| 2026.01.27 | ₩6,133 | ₩6,300 | ₩5,959 | ₩6,173 | +0.65% | 19.2만 |
|---|
| 2026.01.26 | ₩5,839 | ₩6,160 | ₩5,812 | ₩6,106 | +4.58% | 13.9만 |
|---|
| 2026.01.23 | ₩5,759 | ₩5,919 | ₩5,679 | ₩5,879 | +2.09% | 9.8만 |
|---|
| 2026.01.22 | ₩5,545 | ₩5,946 | ₩5,545 | ₩5,826 | +5.06% | 9.9만 |
|---|
| 2026.01.21 | ₩5,291 | ₩5,585 | ₩5,278 | ₩5,545 | +4.80% | 11.5만 |
|---|
| 2026.01.20 | ₩5,398 | ₩5,518 | ₩5,291 | ₩5,305 | -1.73% | 7.9만 |
|---|
| 2026.01.16 | ₩5,665 | ₩5,939 | ₩5,545 | ₩5,545 | -2.12% | 18.9만 |
|---|
| 2026.01.15 | ₩5,518 | ₩5,679 | ₩5,365 | ₩5,625 | +1.94% | 10.9만 |
|---|
| 2026.01.14 | ₩5,184 | ₩5,946 | ₩5,171 | ₩5,532 | +6.70% | 54.2만 |
|---|
| 2026.01.13 | ₩5,545 | ₩5,668 | ₩4,944 | ₩5,265 | -5.06% | 31.2만 |
|---|
| 2026.01.12 | ₩5,438 | ₩5,572 | ₩5,331 | ₩5,492 | +0.98% | 11.8만 |
|---|
| 2026.01.09 | ₩5,652 | ₩5,719 | ₩5,371 | ₩5,478 | -3.07% | 13.8만 |
|---|
| 2026.01.08 | ₩5,679 | ₩5,779 | ₩5,425 | ₩5,652 | -0.47% | 16.3만 |
|---|
| 2026.01.07 | ₩6,253 | ₩6,387 | ₩5,559 | ₩5,572 | -10.90% | 21.3만 |
|---|
| 2026.01.06 | ₩6,654 | ₩6,774 | ₩6,187 | ₩6,253 | -6.02% | 38만 |
|---|
| 2026.01.05 | ₩6,293 | ₩7,135 | ₩6,227 | ₩6,761 | +7.43% | 22.7만 |
|---|
| 2026.01.02 | ₩6,267 | ₩6,440 | ₩6,187 | ₩6,293 | +0.43% | 12.2만 |
|---|
| 2025.12.31 | ₩6,160 | ₩6,267 | ₩6,106 | ₩6,200 | +0.65% | 7.4만 |
|---|
| 2025.12.30 | ₩6,240 | ₩6,360 | ₩6,066 | ₩6,160 | -1.28% | 8.2만 |
|---|
| 2025.12.29 | ₩6,227 | ₩6,340 | ₩6,102 | ₩6,240 | +0.21% | 6.7만 |
|---|
| 2025.12.26 | ₩6,400 | ₩6,440 | ₩6,253 | ₩6,280 | -1.88% | 4.5만 |
|---|
| 2025.12.24 | ₩6,280 | ₩6,467 | ₩6,253 | ₩6,387 | +1.70% | 4.8만 |
|---|
| 2025.12.23 | ₩6,187 | ₩6,340 | ₩6,053 | ₩6,253 | +1.08% | 7.6만 |
|---|
| 2025.12.22 | ₩6,534 | ₩6,627 | ₩6,160 | ₩6,200 | -5.11% | 9.7만 |
|---|
| 2025.12.19 | ₩6,547 | ₩6,681 | ₩6,480 | ₩6,521 | -0.41% | 18.5만 |
|---|
| 2025.12.18 | ₩6,547 | ₩6,668 | ₩6,320 | ₩6,547 | 0.00% | 12.5만 |
|---|
| 2025.12.17 | ₩6,734 | ₩6,948 | ₩6,333 | ₩6,414 | -4.76% | 10.6만 |
|---|
| 2025.12.16 | ₩6,828 | ₩6,915 | ₩6,708 | ₩6,748 | -1.17% | 9.9만 |
|---|
| 2025.12.15 | ₩6,921 | ₩7,002 | ₩6,694 | ₩6,828 | -1.35% | 9.4만 |
|---|
| 2025.12.12 | ₩6,921 | ₩7,015 | ₩6,861 | ₩6,868 | -0.77% | 13.7만 |
|---|
| 2025.12.11 | ₩6,815 | ₩7,276 | ₩6,561 | ₩6,935 | +1.76% | 37.3만 |
|---|
| 2025.12.10 | ₩6,227 | ₩7,002 | ₩6,066 | ₩6,895 | +10.73% | 40.2만 |
|---|
| 2025.12.09 | ₩5,959 | ₩7,082 | ₩5,959 | ₩6,227 | +4.48% | 61.1만 |
|---|
| 2025.12.08 | ₩6,106 | ₩6,106 | ₩5,726 | ₩5,933 | -2.84% | 9.4만 |
|---|
| 2025.12.05 | ₩5,759 | ₩6,146 | ₩5,759 | ₩6,066 | +5.34% | 13.8만 |
|---|
| 2025.12.04 | ₩5,331 | ₩5,893 | ₩5,319 | ₩5,799 | +8.77% | 22.6만 |
|---|
| 2025.12.03 | ₩5,371 | ₩5,465 | ₩5,273 | ₩5,345 | -0.50% | 13.8만 |
|---|
| 2025.12.02 | ₩5,251 | ₩5,438 | ₩5,218 | ₩5,331 | +1.53% | 15.9만 |
|---|
| 2025.12.01 | ₩5,345 | ₩5,478 | ₩5,118 | ₩5,211 | -2.50% | 7.9만 |
|---|
| 2025.11.28 | ₩5,438 | ₩5,485 | ₩5,285 | ₩5,398 | -0.74% | 10.3만 |
|---|
| 2025.11.26 | ₩5,291 | ₩5,425 | ₩5,291 | ₩5,345 | +1.01% | 9.8만 |
|---|
| 2025.11.25 | ₩5,371 | ₩5,532 | ₩5,318 | ₩5,345 | -0.50% | 7.7만 |
|---|
| 2025.11.24 | ₩5,492 | ₩5,933 | ₩5,331 | ₩5,345 | -2.68% | 13.3만 |
|---|
| 2025.11.21 | ₩5,211 | ₩5,478 | ₩5,211 | ₩5,478 | +5.13% | 15.3만 |
|---|
| 2025.11.20 | ₩5,224 | ₩5,345 | ₩5,224 | ₩5,245 | +0.38% | 5.1만 |
|---|
| 2025.11.19 | ₩5,104 | ₩5,387 | ₩5,077 | ₩5,118 | +0.26% | 6.8만 |
|---|
| 2025.11.18 | ₩5,291 | ₩5,452 | ₩5,091 | ₩5,104 | -3.54% | 9만 |
|---|
| 2025.11.17 | ₩5,158 | ₩5,331 | ₩5,144 | ₩5,305 | +2.85% | 6.5만 |
|---|
| 2025.11.14 | ₩5,131 | ₩5,238 | ₩5,077 | ₩5,198 | +1.30% | 4.5만 |
|---|
| 2025.11.13 | ₩5,371 | ₩5,478 | ₩5,171 | ₩5,184 | -3.48% | 10.2만 |
|---|
| 2025.11.12 | ₩5,478 | ₩5,612 | ₩5,438 | ₩5,438 | -0.73% | 5.5만 |
|---|
| 2025.11.11 | ₩5,759 | ₩5,759 | ₩5,452 | ₩5,492 | -4.64% | 4.5만 |
|---|
| 2025.11.10 | ₩5,505 | ₩5,786 | ₩5,377 | ₩5,705 | +3.64% | 18.1만 |
|---|
| 2025.11.07 | ₩5,211 | ₩5,452 | ₩5,144 | ₩5,432 | +4.23% | 6.3만 |
|---|
| 2025.11.06 | ₩5,331 | ₩5,345 | ₩5,198 | ₩5,218 | -2.13% | 2.8만 |
|---|
| 2025.11.05 | ₩5,265 | ₩5,432 | ₩5,119 | ₩5,345 | +1.52% | 8.2만 |
|---|
| 2025.11.04 | ₩5,198 | ₩5,305 | ₩5,198 | ₩5,211 | +0.26% | 4.4만 |
|---|
| 2025.11.03 | ₩5,278 | ₩5,331 | ₩5,091 | ₩5,278 | 0.00% | 8.1만 |
|---|
| 2025.10.31 | ₩5,131 | ₩5,318 | ₩5,118 | ₩5,265 | +2.60% | 7.5만 |
|---|
| 2025.10.30 | ₩5,158 | ₩5,279 | ₩4,963 | ₩5,144 | -0.26% | 3.9만 |
|---|
| 2025.10.29 | ₩5,291 | ₩5,358 | ₩5,104 | ₩5,198 | -1.77% | 11.5만 |
|---|
| 2025.10.28 | ₩4,931 | ₩5,371 | ₩4,931 | ₩5,305 | +7.59% | 11만 |
|---|
| 2025.10.27 | ₩5,118 | ₩5,118 | ₩4,997 | ₩5,024 | -1.83% | 9만 |
|---|
| 2025.10.24 | ₩5,051 | ₩5,151 | ₩5,051 | ₩5,118 | +1.32% | 7.4만 |
|---|
| 2025.10.23 | ₩5,091 | ₩5,158 | ₩5,011 | ₩5,037 | -1.05% | 10.1만 |
|---|
| 2025.10.22 | ₩5,171 | ₩5,171 | ₩5,064 | ₩5,171 | 0.00% | 7.6만 |
|---|
| 2025.10.21 | ₩5,131 | ₩5,224 | ₩5,091 | ₩5,184 | +1.04% | 7.1만 |
|---|
| 2025.10.20 | ₩5,011 | ₩5,184 | ₩4,957 | ₩5,144 | +2.67% | 6.1만 |
|---|
| 2025.10.17 | ₩4,877 | ₩5,037 | ₩4,784 | ₩4,971 | +1.92% | 14만 |
|---|
| 2025.10.16 | ₩4,971 | ₩4,971 | ₩4,770 | ₩4,904 | -1.34% | 6.5만 |
|---|
| 2025.10.15 | ₩4,957 | ₩5,031 | ₩4,877 | ₩4,944 | -0.27% | 5.5만 |
|---|
| 2025.10.14 | ₩4,837 | ₩5,184 | ₩4,837 | ₩5,024 | +3.87% | 9.5만 |
|---|
| 2025.10.13 | ₩4,810 | ₩4,984 | ₩4,750 | ₩4,931 | +2.50% | 7.8만 |
|---|
| 2025.10.10 | ₩4,730 | ₩4,890 | ₩4,543 | ₩4,797 | +1.41% | 32.2만 |
|---|