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 | ₩3,590 | ₩3,624 | ₩3,336 | ₩3,483 | -2.97% | 9.3만 |
| 2026.10.08 | ₩3,656 | ₩3,683 | ₩3,550 | ₩3,590 | -1.82% | 15.5만 |
| 2026.10.07 | ₩3,803 | ₩3,830 | ₩3,590 | ₩3,683 | -3.16% | 12.5만 |
| 2026.10.06 | ₩3,977 | ₩4,043 | ₩3,830 | ₩3,843 | -3.36% | 11.3만 |
| 2026.10.05 | ₩3,897 | ₩3,990 | ₩3,830 | ₩3,937 | +1.03% | 10.4만 |
| 2026.10.02 | ₩4,003 | ₩4,043 | ₩3,857 | ₩3,883 | -3.00% | 11만 |
| 2026.10.01 | ₩4,003 | ₩4,017 | ₩3,897 | ₩3,977 | -0.67% | 7.9만 |
| 2026.09.30 | ₩4,057 | ₩4,070 | ₩3,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,990 |
| -1.64% |
| 9만 |
| 2026.09.29 | ₩4,124 | ₩4,164 | ₩3,950 | ₩4,017 | -2.59% | 12.3만 |
|---|
| 2026.09.28 | ₩4,150 | ₩4,157 | ₩4,070 | ₩4,124 | -0.64% | 7.2만 |
|---|
| 2026.09.25 | ₩4,084 | ₩4,177 | ₩4,070 | ₩4,177 | +2.29% | 9만 |
|---|
| 2026.09.24 | ₩4,057 | ₩4,190 | ₩4,043 | ₩4,084 | +0.66% | 6.3만 |
|---|
| 2026.09.23 | ₩4,217 | ₩4,217 | ₩4,043 | ₩4,057 | -3.80% | 5.6만 |
|---|
| 2026.09.22 | ₩4,204 | ₩4,270 | ₩4,124 | ₩4,217 | +0.32% | 6.8만 |
|---|
| 2026.09.21 | ₩4,310 | ₩4,337 | ₩4,084 | ₩4,150 | -3.72% | 9.1만 |
|---|
| 2026.09.18 | ₩4,230 | ₩4,404 | ₩4,150 | ₩4,310 | +1.89% | 75.9만 |
|---|
| 2026.09.17 | ₩4,204 | ₩4,377 | ₩4,204 | ₩4,270 | +1.59% | 7.7만 |
|---|
| 2026.09.16 | ₩4,230 | ₩4,284 | ₩4,137 | ₩4,217 | -0.32% | 14만 |
|---|
| 2026.09.15 | ₩4,270 | ₩4,270 | ₩4,150 | ₩4,210 | -1.41% | 9.3만 |
|---|
| 2026.09.14 | ₩4,404 | ₩4,450 | ₩4,284 | ₩4,284 | -2.73% | 10.9만 |
|---|
| 2026.09.11 | ₩4,404 | ₩4,537 | ₩4,370 | ₩4,390 | -0.30% | 9.4만 |
|---|
| 2026.09.10 | ₩4,284 | ₩4,450 | ₩4,284 | ₩4,337 | +1.25% | 11만 |
|---|
| 2026.09.09 | ₩4,551 | ₩4,777 | ₩4,230 | ₩4,324 | -4.99% | 30.7만 |
|---|
| 2026.09.08 | ₩4,430 | ₩4,604 | ₩4,270 | ₩4,564 | +3.01% | 26.9만 |
|---|
| 2026.09.04 | ₩5,071 | ₩5,178 | ₩3,990 | ₩4,003 | -21.05% | 143.2만 |
|---|
| 2026.09.03 | ₩5,245 | ₩5,258 | ₩5,104 | ₩5,124 | -2.29% | 7만 |
|---|
| 2026.09.02 | ₩5,178 | ₩5,258 | ₩5,178 | ₩5,191 | +0.26% | 7.9만 |
|---|
| 2026.09.01 | ₩5,151 | ₩5,298 | ₩5,098 | ₩5,111 | -0.78% | 6.2만 |
|---|
| 2026.08.31 | ₩5,184 | ₩5,346 | ₩5,111 | ₩5,204 | +0.39% | 10.4만 |
|---|
| 2026.08.28 | ₩5,325 | ₩5,485 | ₩5,298 | ₩5,351 | +0.50% | 13.7만 |
|---|
| 2026.08.27 | ₩5,311 | ₩5,458 | ₩5,271 | ₩5,285 | -0.50% | 13.1만 |
|---|
| 2026.08.26 | ₩5,351 | ₩5,391 | ₩5,286 | ₩5,325 | -0.50% | 12.1만 |
|---|
| 2026.08.25 | ₩5,485 | ₩5,498 | ₩5,338 | ₩5,365 | -2.19% | 8.4만 |
|---|
| 2026.08.24 | ₩5,365 | ₩5,525 | ₩5,311 | ₩5,485 | +2.24% | 6.8만 |
|---|
| 2026.08.21 | ₩5,418 | ₩5,525 | ₩5,245 | ₩5,391 | -0.49% | 8만 |
|---|
| 2026.08.20 | ₩5,325 | ₩5,418 | ₩5,311 | ₩5,378 | +1.00% | 5.6만 |
|---|
| 2026.08.19 | ₩5,258 | ₩5,471 | ₩5,231 | ₩5,338 | +1.52% | 7만 |
|---|
| 2026.08.18 | ₩5,351 | ₩5,405 | ₩5,151 | ₩5,204 | -2.74% | 10.7만 |
|---|
| 2026.08.17 | ₩5,298 | ₩5,485 | ₩5,298 | ₩5,325 | +0.50% | 10.9만 |
|---|
| 2026.08.14 | ₩5,565 | ₩5,738 | ₩5,338 | ₩5,351 | -3.84% | 14.8만 |
|---|
| 2026.08.13 | ₩5,498 | ₩5,638 | ₩5,485 | ₩5,591 | +1.70% | 14.7만 |
|---|
| 2026.08.12 | ₩5,418 | ₩5,578 | ₩5,325 | ₩5,511 | +1.72% | 17.5만 |
|---|
| 2026.08.11 | ₩5,191 | ₩5,565 | ₩5,191 | ₩5,431 | +4.63% | 19.8만 |
|---|
| 2026.08.10 | ₩5,845 | ₩5,925 | ₩5,605 | ₩5,738 | -1.83% | 24.4만 |
|---|
| 2026.08.07 | ₩5,925 | ₩5,958 | ₩5,605 | ₩5,938 | +0.23% | 29.6만 |
|---|
| 2026.08.06 | ₩6,005 | ₩6,165 | ₩5,752 | ₩5,792 | -3.56% | 41.4만 |
|---|
| 2026.08.05 | ₩4,964 | ₩6,352 | ₩4,924 | ₩6,165 | +24.19% | 157만 |
|---|
| 2026.08.04 | ₩5,218 | ₩5,285 | ₩4,964 | ₩4,964 | -4.86% | 13만 |
|---|
| 2026.08.03 | ₩4,804 | ₩5,338 | ₩4,804 | ₩5,178 | +7.78% | 20.8만 |
|---|
| 2026.07.31 | ₩4,777 | ₩4,871 | ₩4,637 | ₩4,804 | +0.56% | 6.8만 |
|---|
| 2026.07.30 | ₩4,764 | ₩4,844 | ₩4,644 | ₩4,804 | +0.84% | 8.8만 |
|---|
| 2026.07.29 | ₩4,898 | ₩5,044 | ₩4,764 | ₩4,764 | -2.72% | 11.7만 |
|---|
| 2026.07.28 | ₩4,871 | ₩4,964 | ₩4,711 | ₩4,844 | -0.55% | 6.5만 |
|---|
| 2026.07.27 | ₩4,617 | ₩4,871 | ₩4,511 | ₩4,844 | +4.91% | 9.7만 |
|---|
| 2026.07.24 | ₩4,471 | ₩4,611 | ₩4,404 | ₩4,551 | +1.79% | 5.4만 |
|---|
| 2026.07.23 | ₩4,390 | ₩4,557 | ₩4,257 | ₩4,430 | +0.91% | 11.2만 |
|---|
| 2026.07.22 | ₩4,497 | ₩4,524 | ₩4,377 | ₩4,457 | -0.89% | 12.5만 |
|---|
| 2026.07.21 | ₩4,751 | ₩4,764 | ₩4,484 | ₩4,497 | -5.34% | 6.4만 |
|---|
| 2026.07.20 | ₩4,577 | ₩4,791 | ₩4,511 | ₩4,751 | +3.79% | 6.4만 |
|---|
| 2026.07.17 | ₩4,724 | ₩4,764 | ₩4,564 | ₩4,617 | -2.26% | 8.6만 |
|---|
| 2026.07.16 | ₩4,804 | ₩4,884 | ₩4,697 | ₩4,777 | -0.56% | 7.4만 |
|---|
| 2026.07.15 | ₩4,651 | ₩4,797 | ₩4,497 | ₩4,777 | +2.73% | 4만 |
|---|
| 2026.07.14 | ₩4,604 | ₩4,764 | ₩4,604 | ₩4,617 | +0.29% | 3.2만 |
|---|
| 2026.07.13 | ₩4,737 | ₩4,904 | ₩4,524 | ₩4,591 | -3.10% | 10.9만 |
|---|
| 2026.07.10 | ₩4,884 | ₩4,944 | ₩4,697 | ₩4,777 | -2.19% | 6.4만 |
|---|
| 2026.07.09 | ₩4,817 | ₩5,031 | ₩4,817 | ₩4,884 | +1.39% | 10.4만 |
|---|
| 2026.07.08 | ₩5,325 | ₩5,471 | ₩4,751 | ₩4,824 | -9.40% | 68.2만 |
|---|
| 2026.07.07 | ₩4,804 | ₩5,405 | ₩4,804 | ₩5,351 | +11.39% | 16.2만 |
|---|
| 2026.07.06 | ₩4,924 | ₩5,011 | ₩4,791 | ₩4,871 | -1.08% | 7.1만 |
|---|
| 2026.07.02 | ₩4,924 | ₩5,071 | ₩4,884 | ₩4,938 | +0.27% | 13.2만 |
|---|
| 2026.07.01 | ₩4,831 | ₩5,000 | ₩4,764 | ₩4,924 | +1.93% | 13.1만 |
|---|
| 2026.06.30 | ₩4,804 | ₩4,964 | ₩4,577 | ₩4,817 | +0.28% | 16.4만 |
|---|
| 2026.06.29 | ₩4,711 | ₩4,864 | ₩4,491 | ₩4,817 | +2.27% | 21.9만 |
|---|
| 2026.06.26 | ₩4,284 | ₩4,858 | ₩4,284 | ₩4,737 | +10.59% | 160.5만 |
|---|
| 2026.06.25 | ₩4,217 | ₩4,330 | ₩4,070 | ₩4,330 | +2.69% | 23.2만 |
|---|
| 2026.06.24 | ₩4,164 | ₩4,324 | ₩4,137 | ₩4,244 | +1.92% | 13.2만 |
|---|
| 2026.06.23 | ₩3,937 | ₩4,164 | ₩3,910 | ₩4,124 | +4.75% | 24.3만 |
|---|
| 2026.06.22 | ₩3,830 | ₩4,030 | ₩3,737 | ₩3,937 | +2.79% | 29.9만 |
|---|
| 2026.06.18 | ₩4,057 | ₩4,324 | ₩3,830 | ₩3,857 | -4.93% | 22.3만 |
|---|
| 2026.06.17 | ₩3,857 | ₩4,124 | ₩3,857 | ₩4,003 | +3.81% | 18만 |
|---|
| 2026.06.16 | ₩3,883 | ₩3,963 | ₩3,750 | ₩3,883 | 0.00% | 34.2만 |
|---|
| 2026.06.15 | ₩4,017 | ₩4,117 | ₩3,670 | ₩3,843 | -4.32% | 20.3만 |
|---|
| 2026.06.12 | ₩3,923 | ₩4,204 | ₩3,923 | ₩4,084 | +4.08% | 24만 |
|---|
| 2026.06.11 | ₩3,870 | ₩3,943 | ₩3,777 | ₩3,923 | +1.38% | 24.1만 |
|---|
| 2026.06.10 | ₩3,750 | ₩3,857 | ₩3,697 | ₩3,750 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩3,897 | ₩4,017 | ₩3,730 | ₩3,750 | -3.77% | 41.6만 |
|---|
| 2026.06.08 | ₩4,017 | ₩4,043 | ₩3,857 | ₩3,883 | -3.32% | 11.4만 |
|---|
| 2026.06.05 | ₩4,043 | ₩4,084 | ₩3,950 | ₩3,977 | -1.65% | 12.9만 |
|---|
| 2026.06.04 | ₩4,204 | ₩4,244 | ₩4,017 | ₩4,057 | -3.49% | 11.6만 |
|---|
| 2026.06.03 | ₩4,204 | ₩4,297 | ₩4,030 | ₩4,124 | -1.90% | 22만 |
|---|
| 2026.06.02 | ₩4,270 | ₩4,384 | ₩4,257 | ₩4,270 | 0.00% | 11만 |
|---|
| 2026.06.01 | ₩4,324 | ₩4,551 | ₩4,297 | ₩4,310 | -0.31% | 10.4만 |
|---|
| 2026.05.29 | ₩4,404 | ₩4,544 | ₩4,350 | ₩4,404 | 0.00% | 8.9만 |
|---|
| 2026.05.28 | ₩4,604 | ₩4,624 | ₩4,190 | ₩4,444 | -3.48% | 32.1만 |
|---|
| 2026.05.27 | ₩4,190 | ₩4,624 | ₩4,090 | ₩4,604 | +9.87% | 42.4만 |
|---|
| 2026.05.26 | ₩4,430 | ₩4,784 | ₩4,090 | ₩4,177 | -5.72% | 53.1만 |
|---|
| 2026.05.22 | ₩4,671 | ₩4,804 | ₩4,377 | ₩4,404 | -5.71% | 45만 |
|---|
| 2026.05.21 | ₩4,978 | ₩5,058 | ₩4,597 | ₩4,617 | -7.24% | 19만 |
|---|
| 2026.05.20 | ₩4,924 | ₩5,124 | ₩4,911 | ₩5,031 | +2.17% | 17.2만 |
|---|
| 2026.05.19 | ₩4,871 | ₩5,058 | ₩4,871 | ₩4,964 | +1.92% | 12만 |
|---|
| 2026.05.18 | ₩4,644 | ₩5,004 | ₩4,631 | ₩4,938 | +6.32% | 20.8만 |
|---|
| 2026.05.15 | ₩4,577 | ₩4,711 | ₩4,551 | ₩4,644 | +1.46% | 10만 |
|---|
| 2026.05.14 | ₩4,537 | ₩4,938 | ₩4,491 | ₩4,657 | +2.65% | 14.6만 |
|---|
| 2026.05.13 | ₩4,564 | ₩4,617 | ₩4,337 | ₩4,350 | -4.68% | 16.2만 |
|---|
| 2026.05.12 | ₩4,924 | ₩4,924 | ₩4,430 | ₩4,604 | -6.50% | 15.1만 |
|---|
| 2026.05.11 | ₩5,218 | ₩5,231 | ₩4,671 | ₩4,764 | -8.70% | 20.1만 |
|---|
| 2026.05.08 | ₩5,084 | ₩5,191 | ₩5,064 | ₩5,164 | +1.57% | 10.5만 |
|---|
| 2026.05.07 | ₩5,031 | ₩5,204 | ₩4,978 | ₩5,098 | +1.33% | 17.9만 |
|---|
| 2026.05.06 | ₩4,844 | ₩5,124 | ₩4,804 | ₩5,018 | +3.58% | 15.1만 |
|---|
| 2026.05.05 | ₩4,724 | ₩4,831 | ₩4,671 | ₩4,817 | +1.98% | 9.1만 |
|---|
| 2026.05.04 | ₩4,751 | ₩4,851 | ₩4,671 | ₩4,684 | -1.40% | 16.2만 |
|---|
| 2026.05.01 | ₩4,737 | ₩4,858 | ₩4,671 | ₩4,804 | +1.41% | 16.7만 |
|---|
| 2026.04.30 | ₩4,537 | ₩4,737 | ₩4,326 | ₩4,724 | +4.12% | 17.2만 |
|---|
| 2026.04.29 | ₩4,951 | ₩4,991 | ₩4,537 | ₩4,537 | -8.36% | 26.3만 |
|---|
| 2026.04.28 | ₩5,031 | ₩5,158 | ₩4,684 | ₩4,991 | -0.80% | 17.3만 |
|---|
| 2026.04.27 | ₩5,031 | ₩5,218 | ₩4,991 | ₩5,031 | 0.00% | 12.3만 |
|---|
| 2026.04.24 | ₩4,964 | ₩5,164 | ₩4,858 | ₩5,098 | +2.69% | 13.3만 |
|---|
| 2026.04.23 | ₩5,018 | ₩5,078 | ₩4,777 | ₩5,004 | -0.27% | 16.4만 |
|---|
| 2026.04.22 | ₩5,044 | ₩5,338 | ₩4,938 | ₩5,058 | +0.26% | 53만 |
|---|
| 2026.04.21 | ₩5,071 | ₩5,204 | ₩4,991 | ₩5,031 | -0.79% | 14.4만 |
|---|
| 2026.04.20 | ₩5,018 | ₩5,218 | ₩4,984 | ₩5,111 | +1.86% | 14.4만 |
|---|
| 2026.04.17 | ₩5,004 | ₩5,084 | ₩4,871 | ₩5,018 | +0.27% | 11.1만 |
|---|
| 2026.04.16 | ₩5,004 | ₩5,098 | ₩4,844 | ₩4,924 | -1.60% | 14.1만 |
|---|
| 2026.04.15 | ₩5,031 | ₩5,111 | ₩4,938 | ₩5,031 | 0.00% | 11.9만 |
|---|
| 2026.04.14 | ₩5,124 | ₩5,231 | ₩5,024 | ₩5,058 | -1.30% | 5.5만 |
|---|
| 2026.04.13 | ₩5,058 | ₩5,231 | ₩5,031 | ₩5,164 | +2.11% | 13.6만 |
|---|
| 2026.04.10 | ₩5,151 | ₩5,191 | ₩5,071 | ₩5,138 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩5,031 | ₩5,198 | ₩5,018 | ₩5,178 | +2.92% | 12.8만 |
|---|
| 2026.04.08 | ₩5,325 | ₩5,338 | ₩5,011 | ₩5,124 | -3.76% | 23.6만 |
|---|
| 2026.04.07 | ₩4,951 | ₩5,111 | ₩4,911 | ₩5,084 | +2.70% | 13.7만 |
|---|
| 2026.04.06 | ₩5,058 | ₩5,178 | ₩5,031 | ₩5,031 | -0.53% | 8.7만 |
|---|
| 2026.04.02 | ₩4,697 | ₩5,124 | ₩4,697 | ₩5,098 | +8.52% | 10.2만 |
|---|
| 2026.04.01 | ₩4,844 | ₩5,111 | ₩4,684 | ₩4,871 | +0.55% | 12.2만 |
|---|
| 2026.03.31 | ₩4,657 | ₩5,098 | ₩4,341 | ₩4,831 | +3.72% | 34.1만 |
|---|
| 2026.03.30 | ₩4,457 | ₩4,817 | ₩4,377 | ₩4,804 | +7.78% | 13.8만 |
|---|
| 2026.03.27 | ₩4,337 | ₩4,457 | ₩4,337 | ₩4,377 | +0.92% | 5.7만 |
|---|
| 2026.03.26 | ₩4,444 | ₩4,617 | ₩4,413 | ₩4,484 | +0.90% | 10.7만 |
|---|
| 2026.03.25 | ₩4,604 | ₩4,771 | ₩4,471 | ₩4,497 | -2.32% | 7.3만 |
|---|
| 2026.03.24 | ₩4,551 | ₩4,631 | ₩4,471 | ₩4,564 | +0.29% | 9.4만 |
|---|
| 2026.03.23 | ₩4,497 | ₩4,804 | ₩4,410 | ₩4,671 | +3.86% | 16.4만 |
|---|
| 2026.03.20 | ₩4,324 | ₩4,444 | ₩3,950 | ₩4,377 | +1.23% | 43.3만 |
|---|
| 2026.03.19 | ₩4,604 | ₩4,697 | ₩4,297 | ₩4,424 | -3.91% | 29.2만 |
|---|
| 2026.03.18 | ₩5,004 | ₩5,044 | ₩4,671 | ₩4,804 | -4.00% | 20.4만 |
|---|
| 2026.03.17 | ₩4,964 | ₩5,111 | ₩4,777 | ₩5,071 | +2.15% | 23.3만 |
|---|
| 2026.03.16 | ₩4,898 | ₩5,111 | ₩4,757 | ₩4,964 | +1.36% | 6.3만 |
|---|
| 2026.03.13 | ₩5,004 | ₩5,004 | ₩4,404 | ₩4,884 | -2.40% | 23.9만 |
|---|
| 2026.03.12 | ₩5,311 | ₩5,405 | ₩4,664 | ₩4,978 | -6.28% | 25.7만 |
|---|
| 2026.03.11 | ₩5,525 | ₩5,672 | ₩5,271 | ₩5,405 | -2.17% | 12.4만 |
|---|
| 2026.03.10 | ₩5,538 | ₩5,752 | ₩5,538 | ₩5,632 | +1.69% | 10.3만 |
|---|
| 2026.03.09 | ₩5,405 | ₩5,645 | ₩5,365 | ₩5,578 | +3.21% | 7.1만 |
|---|
| 2026.03.06 | ₩5,658 | ₩5,738 | ₩5,378 | ₩5,525 | -2.36% | 11.1만 |
|---|
| 2026.03.05 | ₩5,872 | ₩5,938 | ₩5,712 | ₩5,765 | -1.82% | 6.7만 |
|---|
| 2026.03.04 | ₩6,165 | ₩6,219 | ₩5,872 | ₩5,925 | -3.90% | 5.3만 |
|---|
| 2026.03.03 | ₩6,059 | ₩6,232 | ₩5,858 | ₩6,099 | +0.66% | 14.3만 |
|---|
| 2026.03.02 | ₩5,818 | ₩6,232 | ₩5,752 | ₩6,152 | +5.73% | 13.8만 |
|---|
| 2026.02.27 | ₩5,938 | ₩6,032 | ₩5,805 | ₩5,912 | -0.45% | 18.1만 |
|---|
| 2026.02.26 | ₩5,898 | ₩6,032 | ₩5,778 | ₩5,992 | +1.58% | 4.9만 |
|---|
| 2026.02.25 | ₩6,232 | ₩6,272 | ₩5,832 | ₩5,925 | -4.93% | 17.3만 |
|---|
| 2026.02.24 | ₩6,139 | ₩6,327 | ₩6,139 | ₩6,232 | +1.52% | 12.5만 |
|---|
| 2026.02.23 | ₩6,125 | ₩6,219 | ₩6,059 | ₩6,192 | +1.09% | 8.6만 |
|---|
| 2026.02.20 | ₩6,045 | ₩6,232 | ₩6,005 | ₩6,179 | +2.21% | 23.8만 |
|---|
| 2026.02.19 | ₩5,925 | ₩6,112 | ₩5,925 | ₩6,059 | +2.25% | 7만 |
|---|
| 2026.02.18 | ₩5,872 | ₩6,072 | ₩5,872 | ₩5,992 | +2.05% | 5.6만 |
|---|
| 2026.02.17 | ₩5,778 | ₩6,245 | ₩5,685 | ₩5,912 | +2.31% | 8.6만 |
|---|
| 2026.02.13 | ₩5,645 | ₩5,918 | ₩5,638 | ₩5,845 | +3.55% | 7.1만 |
|---|
| 2026.02.12 | ₩5,805 | ₩5,872 | ₩5,418 | ₩5,605 | -3.45% | 8.1만 |
|---|
| 2026.02.11 | ₩6,165 | ₩6,165 | ₩5,678 | ₩5,712 | -7.36% | 11.7만 |
|---|
| 2026.02.10 | ₩5,885 | ₩6,312 | ₩5,885 | ₩6,139 | +4.31% | 7.6만 |
|---|
| 2026.02.09 | ₩6,085 | ₩6,085 | ₩5,845 | ₩5,898 | -3.07% | 6.8만 |
|---|
| 2026.02.06 | ₩6,165 | ₩6,299 | ₩5,938 | ₩6,085 | -1.30% | 23.5만 |
|---|
| 2026.02.05 | ₩6,305 | ₩6,365 | ₩6,112 | ₩6,112 | -3.07% | 8.7만 |
|---|
| 2026.02.04 | ₩6,285 | ₩6,512 | ₩6,205 | ₩6,339 | +0.85% | 10.2만 |
|---|
| 2026.02.03 | ₩6,299 | ₩6,352 | ₩5,952 | ₩6,259 | -0.64% | 16.9만 |
|---|
| 2026.02.02 | ₩6,259 | ₩6,419 | ₩6,179 | ₩6,312 | +0.85% | 16.8만 |
|---|
| 2026.01.30 | ₩6,432 | ₩6,526 | ₩6,205 | ₩6,259 | -2.70% | 18.5만 |
|---|
| 2026.01.29 | ₩6,272 | ₩6,526 | ₩6,100 | ₩6,512 | +3.83% | 12.1만 |
|---|
| 2026.01.28 | ₩6,139 | ₩6,339 | ₩6,059 | ₩6,339 | +3.26% | 9.6만 |
|---|
| 2026.01.27 | ₩6,125 | ₩6,292 | ₩5,952 | ₩6,165 | +0.65% | 19.2만 |
|---|
| 2026.01.26 | ₩5,832 | ₩6,152 | ₩5,805 | ₩6,099 | +4.58% | 13.9만 |
|---|
| 2026.01.23 | ₩5,752 | ₩5,912 | ₩5,672 | ₩5,872 | +2.09% | 9.8만 |
|---|
| 2026.01.22 | ₩5,538 | ₩5,938 | ₩5,538 | ₩5,818 | +5.06% | 9.9만 |
|---|
| 2026.01.21 | ₩5,285 | ₩5,578 | ₩5,271 | ₩5,538 | +4.80% | 11.5만 |
|---|
| 2026.01.20 | ₩5,391 | ₩5,511 | ₩5,285 | ₩5,298 | -1.73% | 7.9만 |
|---|
| 2026.01.16 | ₩5,658 | ₩5,932 | ₩5,538 | ₩5,538 | -2.12% | 18.9만 |
|---|
| 2026.01.15 | ₩5,511 | ₩5,672 | ₩5,358 | ₩5,618 | +1.94% | 10.9만 |
|---|
| 2026.01.14 | ₩5,178 | ₩5,938 | ₩5,164 | ₩5,525 | +6.70% | 54.2만 |
|---|
| 2026.01.13 | ₩5,538 | ₩5,661 | ₩4,938 | ₩5,258 | -5.06% | 31.2만 |
|---|
| 2026.01.12 | ₩5,431 | ₩5,565 | ₩5,325 | ₩5,485 | +0.98% | 11.8만 |
|---|
| 2026.01.09 | ₩5,645 | ₩5,712 | ₩5,365 | ₩5,471 | -3.07% | 13.8만 |
|---|
| 2026.01.08 | ₩5,672 | ₩5,772 | ₩5,418 | ₩5,645 | -0.47% | 16.3만 |
|---|
| 2026.01.07 | ₩6,245 | ₩6,379 | ₩5,551 | ₩5,565 | -10.90% | 21.3만 |
|---|
| 2026.01.06 | ₩6,646 | ₩6,766 | ₩6,179 | ₩6,245 | -6.02% | 38만 |
|---|
| 2026.01.05 | ₩6,285 | ₩7,126 | ₩6,219 | ₩6,752 | +7.43% | 22.7만 |
|---|
| 2026.01.02 | ₩6,259 | ₩6,432 | ₩6,179 | ₩6,285 | +0.43% | 12.2만 |
|---|
| 2025.12.31 | ₩6,152 | ₩6,259 | ₩6,099 | ₩6,192 | +0.65% | 7.4만 |
|---|
| 2025.12.30 | ₩6,232 | ₩6,352 | ₩6,059 | ₩6,152 | -1.28% | 8.2만 |
|---|
| 2025.12.29 | ₩6,219 | ₩6,332 | ₩6,095 | ₩6,232 | +0.21% | 6.7만 |
|---|
| 2025.12.26 | ₩6,392 | ₩6,432 | ₩6,245 | ₩6,272 | -1.88% | 4.5만 |
|---|
| 2025.12.24 | ₩6,272 | ₩6,459 | ₩6,245 | ₩6,379 | +1.70% | 4.8만 |
|---|
| 2025.12.23 | ₩6,179 | ₩6,332 | ₩6,045 | ₩6,245 | +1.08% | 7.6만 |
|---|
| 2025.12.22 | ₩6,526 | ₩6,619 | ₩6,152 | ₩6,192 | -5.11% | 9.7만 |
|---|
| 2025.12.19 | ₩6,539 | ₩6,672 | ₩6,472 | ₩6,512 | -0.41% | 18.5만 |
|---|
| 2025.12.18 | ₩6,539 | ₩6,659 | ₩6,312 | ₩6,539 | 0.00% | 12.5만 |
|---|
| 2025.12.17 | ₩6,726 | ₩6,939 | ₩6,325 | ₩6,406 | -4.76% | 10.6만 |
|---|
| 2025.12.16 | ₩6,819 | ₩6,906 | ₩6,699 | ₩6,739 | -1.17% | 9.9만 |
|---|
| 2025.12.15 | ₩6,913 | ₩6,993 | ₩6,686 | ₩6,819 | -1.35% | 9.4만 |
|---|
| 2025.12.12 | ₩6,913 | ₩7,006 | ₩6,853 | ₩6,859 | -0.77% | 13.7만 |
|---|
| 2025.12.11 | ₩6,806 | ₩7,266 | ₩6,552 | ₩6,926 | +1.76% | 37.3만 |
|---|
| 2025.12.10 | ₩6,219 | ₩6,993 | ₩6,059 | ₩6,886 | +10.73% | 40.2만 |
|---|
| 2025.12.09 | ₩5,952 | ₩7,073 | ₩5,952 | ₩6,219 | +4.48% | 61.1만 |
|---|
| 2025.12.08 | ₩6,099 | ₩6,099 | ₩5,718 | ₩5,925 | -2.84% | 9.4만 |
|---|
| 2025.12.05 | ₩5,752 | ₩6,139 | ₩5,752 | ₩6,059 | +5.34% | 13.8만 |
|---|
| 2025.12.04 | ₩5,325 | ₩5,885 | ₩5,313 | ₩5,792 | +8.77% | 22.6만 |
|---|
| 2025.12.03 | ₩5,365 | ₩5,458 | ₩5,266 | ₩5,338 | -0.50% | 13.8만 |
|---|
| 2025.12.02 | ₩5,245 | ₩5,431 | ₩5,211 | ₩5,325 | +1.53% | 15.9만 |
|---|
| 2025.12.01 | ₩5,338 | ₩5,471 | ₩5,111 | ₩5,204 | -2.50% | 7.9만 |
|---|
| 2025.11.28 | ₩5,431 | ₩5,478 | ₩5,278 | ₩5,391 | -0.74% | 10.3만 |
|---|
| 2025.11.26 | ₩5,285 | ₩5,418 | ₩5,285 | ₩5,338 | +1.01% | 9.8만 |
|---|
| 2025.11.25 | ₩5,365 | ₩5,525 | ₩5,311 | ₩5,338 | -0.50% | 7.7만 |
|---|
| 2025.11.24 | ₩5,485 | ₩5,925 | ₩5,325 | ₩5,338 | -2.68% | 13.3만 |
|---|
| 2025.11.21 | ₩5,204 | ₩5,471 | ₩5,204 | ₩5,471 | +5.13% | 15.3만 |
|---|
| 2025.11.20 | ₩5,218 | ₩5,338 | ₩5,218 | ₩5,238 | +0.38% | 5.1만 |
|---|
| 2025.11.19 | ₩5,098 | ₩5,381 | ₩5,071 | ₩5,111 | +0.26% | 6.8만 |
|---|
| 2025.11.18 | ₩5,285 | ₩5,445 | ₩5,084 | ₩5,098 | -3.54% | 9만 |
|---|
| 2025.11.17 | ₩5,151 | ₩5,325 | ₩5,138 | ₩5,298 | +2.85% | 6.5만 |
|---|
| 2025.11.14 | ₩5,124 | ₩5,231 | ₩5,071 | ₩5,191 | +1.30% | 4.5만 |
|---|
| 2025.11.13 | ₩5,365 | ₩5,471 | ₩5,164 | ₩5,178 | -3.48% | 10.2만 |
|---|
| 2025.11.12 | ₩5,471 | ₩5,605 | ₩5,431 | ₩5,431 | -0.73% | 5.5만 |
|---|
| 2025.11.11 | ₩5,752 | ₩5,752 | ₩5,445 | ₩5,485 | -4.64% | 4.5만 |
|---|
| 2025.11.10 | ₩5,498 | ₩5,778 | ₩5,370 | ₩5,698 | +3.64% | 18.1만 |
|---|
| 2025.11.07 | ₩5,204 | ₩5,445 | ₩5,138 | ₩5,425 | +4.23% | 6.3만 |
|---|
| 2025.11.06 | ₩5,325 | ₩5,338 | ₩5,191 | ₩5,211 | -2.13% | 2.8만 |
|---|
| 2025.11.05 | ₩5,258 | ₩5,425 | ₩5,112 | ₩5,338 | +1.52% | 8.2만 |
|---|
| 2025.11.04 | ₩5,191 | ₩5,298 | ₩5,191 | ₩5,204 | +0.26% | 4.4만 |
|---|
| 2025.11.03 | ₩5,271 | ₩5,325 | ₩5,084 | ₩5,271 | 0.00% | 8.1만 |
|---|
| 2025.10.31 | ₩5,124 | ₩5,311 | ₩5,111 | ₩5,258 | +2.60% | 7.5만 |
|---|
| 2025.10.30 | ₩5,151 | ₩5,273 | ₩4,956 | ₩5,138 | -0.26% | 3.9만 |
|---|
| 2025.10.29 | ₩5,285 | ₩5,351 | ₩5,098 | ₩5,191 | -1.77% | 11.5만 |
|---|
| 2025.10.28 | ₩4,924 | ₩5,365 | ₩4,924 | ₩5,298 | +7.59% | 11만 |
|---|
| 2025.10.27 | ₩5,111 | ₩5,111 | ₩4,991 | ₩5,018 | -1.83% | 9만 |
|---|
| 2025.10.24 | ₩5,044 | ₩5,144 | ₩5,044 | ₩5,111 | +1.32% | 7.4만 |
|---|
| 2025.10.23 | ₩5,084 | ₩5,151 | ₩5,004 | ₩5,031 | -1.05% | 10.1만 |
|---|
| 2025.10.22 | ₩5,164 | ₩5,164 | ₩5,058 | ₩5,164 | 0.00% | 7.6만 |
|---|
| 2025.10.21 | ₩5,124 | ₩5,218 | ₩5,084 | ₩5,178 | +1.04% | 7.1만 |
|---|
| 2025.10.20 | ₩5,004 | ₩5,178 | ₩4,951 | ₩5,138 | +2.67% | 6.1만 |
|---|
| 2025.10.17 | ₩4,871 | ₩5,031 | ₩4,777 | ₩4,964 | +1.92% | 14만 |
|---|
| 2025.10.16 | ₩4,964 | ₩4,964 | ₩4,764 | ₩4,898 | -1.34% | 6.5만 |
|---|
| 2025.10.15 | ₩4,951 | ₩5,024 | ₩4,871 | ₩4,938 | -0.27% | 5.5만 |
|---|
| 2025.10.14 | ₩4,831 | ₩5,178 | ₩4,831 | ₩5,018 | +3.87% | 9.5만 |
|---|
| 2025.10.13 | ₩4,804 | ₩4,978 | ₩4,744 | ₩4,924 | +2.50% | 7.8만 |
|---|
| 2025.10.10 | ₩4,724 | ₩4,884 | ₩4,537 | ₩4,791 | +1.41% | 32.2만 |
|---|