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 | ₩3,589 | ₩3,624 | ₩3,335 | ₩3,482 | -2.97% | 9.3만 |
| 2026.10.08 | ₩3,656 | ₩3,682 | ₩3,549 | ₩3,589 | -1.82% | 15.5만 |
| 2026.10.07 | ₩3,802 | ₩3,829 | ₩3,589 | ₩3,682 | -3.16% | 12.5만 |
| 2026.10.06 | ₩3,976 | ₩4,043 | ₩3,829 | ₩3,842 | -3.36% | 11.3만 |
| 2026.10.05 | ₩3,896 | ₩3,989 | ₩3,829 | ₩3,936 | +1.03% | 10.4만 |
| 2026.10.02 | ₩4,003 | ₩4,043 | ₩3,856 | ₩3,882 | -3.00% | 11만 |
| 2026.10.01 | ₩4,003 | ₩4,016 | ₩3,896 | ₩3,976 | -0.67% | 7.9만 |
| 2026.09.30 | ₩4,056 | ₩4,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,989 |
| -1.64% |
| 9만 |
| 2026.09.29 | ₩4,123 | ₩4,163 | ₩3,949 | ₩4,016 | -2.59% | 12.3만 |
|---|
| 2026.09.28 | ₩4,149 | ₩4,156 | ₩4,069 | ₩4,123 | -0.64% | 7.2만 |
|---|
| 2026.09.25 | ₩4,083 | ₩4,176 | ₩4,069 | ₩4,176 | +2.29% | 9만 |
|---|
| 2026.09.24 | ₩4,056 | ₩4,189 | ₩4,043 | ₩4,083 | +0.66% | 6.3만 |
|---|
| 2026.09.23 | ₩4,216 | ₩4,216 | ₩4,043 | ₩4,056 | -3.80% | 5.6만 |
|---|
| 2026.09.22 | ₩4,203 | ₩4,269 | ₩4,123 | ₩4,216 | +0.32% | 6.8만 |
|---|
| 2026.09.21 | ₩4,309 | ₩4,336 | ₩4,083 | ₩4,149 | -3.72% | 9.1만 |
|---|
| 2026.09.18 | ₩4,229 | ₩4,403 | ₩4,149 | ₩4,309 | +1.89% | 75.9만 |
|---|
| 2026.09.17 | ₩4,203 | ₩4,376 | ₩4,203 | ₩4,269 | +1.59% | 7.7만 |
|---|
| 2026.09.16 | ₩4,229 | ₩4,283 | ₩4,136 | ₩4,216 | -0.32% | 14만 |
|---|
| 2026.09.15 | ₩4,269 | ₩4,269 | ₩4,149 | ₩4,209 | -1.41% | 9.3만 |
|---|
| 2026.09.14 | ₩4,403 | ₩4,450 | ₩4,283 | ₩4,283 | -2.73% | 10.9만 |
|---|
| 2026.09.11 | ₩4,403 | ₩4,536 | ₩4,369 | ₩4,389 | -0.30% | 9.4만 |
|---|
| 2026.09.10 | ₩4,283 | ₩4,450 | ₩4,283 | ₩4,336 | +1.25% | 11만 |
|---|
| 2026.09.09 | ₩4,550 | ₩4,776 | ₩4,229 | ₩4,323 | -4.99% | 30.7만 |
|---|
| 2026.09.08 | ₩4,430 | ₩4,603 | ₩4,269 | ₩4,563 | +3.01% | 26.9만 |
|---|
| 2026.09.04 | ₩5,070 | ₩5,177 | ₩3,989 | ₩4,003 | -21.05% | 143.2만 |
|---|
| 2026.09.03 | ₩5,243 | ₩5,257 | ₩5,103 | ₩5,123 | -2.29% | 7만 |
|---|
| 2026.09.02 | ₩5,177 | ₩5,257 | ₩5,177 | ₩5,190 | +0.26% | 7.9만 |
|---|
| 2026.09.01 | ₩5,150 | ₩5,297 | ₩5,097 | ₩5,110 | -0.78% | 6.2만 |
|---|
| 2026.08.31 | ₩5,183 | ₩5,345 | ₩5,110 | ₩5,203 | +0.39% | 10.4만 |
|---|
| 2026.08.28 | ₩5,323 | ₩5,484 | ₩5,297 | ₩5,350 | +0.50% | 13.7만 |
|---|
| 2026.08.27 | ₩5,310 | ₩5,457 | ₩5,270 | ₩5,283 | -0.50% | 13.1만 |
|---|
| 2026.08.26 | ₩5,350 | ₩5,390 | ₩5,285 | ₩5,323 | -0.50% | 12.1만 |
|---|
| 2026.08.25 | ₩5,484 | ₩5,497 | ₩5,337 | ₩5,363 | -2.19% | 8.4만 |
|---|
| 2026.08.24 | ₩5,363 | ₩5,524 | ₩5,310 | ₩5,484 | +2.24% | 6.8만 |
|---|
| 2026.08.21 | ₩5,417 | ₩5,524 | ₩5,243 | ₩5,390 | -0.49% | 8만 |
|---|
| 2026.08.20 | ₩5,323 | ₩5,417 | ₩5,310 | ₩5,377 | +1.00% | 5.6만 |
|---|
| 2026.08.19 | ₩5,257 | ₩5,470 | ₩5,230 | ₩5,337 | +1.52% | 7만 |
|---|
| 2026.08.18 | ₩5,350 | ₩5,403 | ₩5,150 | ₩5,203 | -2.74% | 10.7만 |
|---|
| 2026.08.17 | ₩5,297 | ₩5,484 | ₩5,297 | ₩5,323 | +0.50% | 10.9만 |
|---|
| 2026.08.14 | ₩5,564 | ₩5,737 | ₩5,337 | ₩5,350 | -3.84% | 14.8만 |
|---|
| 2026.08.13 | ₩5,497 | ₩5,637 | ₩5,484 | ₩5,590 | +1.70% | 14.7만 |
|---|
| 2026.08.12 | ₩5,417 | ₩5,577 | ₩5,323 | ₩5,510 | +1.72% | 17.5만 |
|---|
| 2026.08.11 | ₩5,190 | ₩5,564 | ₩5,190 | ₩5,430 | +4.63% | 19.8만 |
|---|
| 2026.08.10 | ₩5,844 | ₩5,924 | ₩5,604 | ₩5,737 | -1.83% | 24.4만 |
|---|
| 2026.08.07 | ₩5,924 | ₩5,957 | ₩5,604 | ₩5,937 | +0.23% | 29.6만 |
|---|
| 2026.08.06 | ₩6,004 | ₩6,164 | ₩5,750 | ₩5,790 | -3.56% | 41.4만 |
|---|
| 2026.08.05 | ₩4,963 | ₩6,351 | ₩4,923 | ₩6,164 | +24.19% | 157만 |
|---|
| 2026.08.04 | ₩5,217 | ₩5,283 | ₩4,963 | ₩4,963 | -4.86% | 13만 |
|---|
| 2026.08.03 | ₩4,803 | ₩5,337 | ₩4,803 | ₩5,177 | +7.78% | 20.8만 |
|---|
| 2026.07.31 | ₩4,776 | ₩4,870 | ₩4,636 | ₩4,803 | +0.56% | 6.8만 |
|---|
| 2026.07.30 | ₩4,763 | ₩4,843 | ₩4,643 | ₩4,803 | +0.84% | 8.8만 |
|---|
| 2026.07.29 | ₩4,896 | ₩5,043 | ₩4,763 | ₩4,763 | -2.72% | 11.7만 |
|---|
| 2026.07.28 | ₩4,870 | ₩4,963 | ₩4,710 | ₩4,843 | -0.55% | 6.5만 |
|---|
| 2026.07.27 | ₩4,616 | ₩4,870 | ₩4,510 | ₩4,843 | +4.91% | 9.7만 |
|---|
| 2026.07.24 | ₩4,470 | ₩4,610 | ₩4,403 | ₩4,550 | +1.79% | 5.4만 |
|---|
| 2026.07.23 | ₩4,389 | ₩4,556 | ₩4,256 | ₩4,430 | +0.91% | 11.2만 |
|---|
| 2026.07.22 | ₩4,496 | ₩4,523 | ₩4,376 | ₩4,456 | -0.89% | 12.5만 |
|---|
| 2026.07.21 | ₩4,750 | ₩4,763 | ₩4,483 | ₩4,496 | -5.34% | 6.4만 |
|---|
| 2026.07.20 | ₩4,576 | ₩4,790 | ₩4,510 | ₩4,750 | +3.79% | 6.4만 |
|---|
| 2026.07.17 | ₩4,723 | ₩4,763 | ₩4,563 | ₩4,616 | -2.26% | 8.6만 |
|---|
| 2026.07.16 | ₩4,803 | ₩4,883 | ₩4,696 | ₩4,776 | -0.56% | 7.4만 |
|---|
| 2026.07.15 | ₩4,650 | ₩4,796 | ₩4,496 | ₩4,776 | +2.73% | 4만 |
|---|
| 2026.07.14 | ₩4,603 | ₩4,763 | ₩4,603 | ₩4,616 | +0.29% | 3.2만 |
|---|
| 2026.07.13 | ₩4,736 | ₩4,903 | ₩4,523 | ₩4,590 | -3.10% | 10.9만 |
|---|
| 2026.07.10 | ₩4,883 | ₩4,943 | ₩4,696 | ₩4,776 | -2.19% | 6.4만 |
|---|
| 2026.07.09 | ₩4,816 | ₩5,030 | ₩4,816 | ₩4,883 | +1.39% | 10.4만 |
|---|
| 2026.07.08 | ₩5,323 | ₩5,470 | ₩4,750 | ₩4,823 | -9.40% | 68.2만 |
|---|
| 2026.07.07 | ₩4,803 | ₩5,403 | ₩4,803 | ₩5,350 | +11.39% | 16.2만 |
|---|
| 2026.07.06 | ₩4,923 | ₩5,010 | ₩4,790 | ₩4,870 | -1.08% | 7.1만 |
|---|
| 2026.07.02 | ₩4,923 | ₩5,070 | ₩4,883 | ₩4,937 | +0.27% | 13.2만 |
|---|
| 2026.07.01 | ₩4,830 | ₩4,999 | ₩4,763 | ₩4,923 | +1.93% | 13.1만 |
|---|
| 2026.06.30 | ₩4,803 | ₩4,963 | ₩4,576 | ₩4,816 | +0.28% | 16.4만 |
|---|
| 2026.06.29 | ₩4,710 | ₩4,863 | ₩4,490 | ₩4,816 | +2.27% | 21.9만 |
|---|
| 2026.06.26 | ₩4,283 | ₩4,856 | ₩4,283 | ₩4,736 | +10.59% | 160.5만 |
|---|
| 2026.06.25 | ₩4,216 | ₩4,329 | ₩4,069 | ₩4,329 | +2.69% | 23.2만 |
|---|
| 2026.06.24 | ₩4,163 | ₩4,323 | ₩4,136 | ₩4,243 | +1.92% | 13.2만 |
|---|
| 2026.06.23 | ₩3,936 | ₩4,163 | ₩3,909 | ₩4,123 | +4.75% | 24.3만 |
|---|
| 2026.06.22 | ₩3,829 | ₩4,029 | ₩3,736 | ₩3,936 | +2.79% | 29.9만 |
|---|
| 2026.06.18 | ₩4,056 | ₩4,323 | ₩3,829 | ₩3,856 | -4.93% | 22.3만 |
|---|
| 2026.06.17 | ₩3,856 | ₩4,123 | ₩3,856 | ₩4,003 | +3.81% | 18만 |
|---|
| 2026.06.16 | ₩3,882 | ₩3,963 | ₩3,749 | ₩3,882 | 0.00% | 34.2만 |
|---|
| 2026.06.15 | ₩4,016 | ₩4,116 | ₩3,669 | ₩3,842 | -4.32% | 20.3만 |
|---|
| 2026.06.12 | ₩3,923 | ₩4,203 | ₩3,923 | ₩4,083 | +4.08% | 24만 |
|---|
| 2026.06.11 | ₩3,869 | ₩3,943 | ₩3,776 | ₩3,923 | +1.38% | 24.1만 |
|---|
| 2026.06.10 | ₩3,749 | ₩3,856 | ₩3,696 | ₩3,749 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩3,896 | ₩4,016 | ₩3,729 | ₩3,749 | -3.77% | 41.6만 |
|---|
| 2026.06.08 | ₩4,016 | ₩4,043 | ₩3,856 | ₩3,882 | -3.32% | 11.4만 |
|---|
| 2026.06.05 | ₩4,043 | ₩4,083 | ₩3,949 | ₩3,976 | -1.65% | 12.9만 |
|---|
| 2026.06.04 | ₩4,203 | ₩4,243 | ₩4,016 | ₩4,056 | -3.49% | 11.6만 |
|---|
| 2026.06.03 | ₩4,203 | ₩4,296 | ₩4,029 | ₩4,123 | -1.90% | 22만 |
|---|
| 2026.06.02 | ₩4,269 | ₩4,383 | ₩4,256 | ₩4,269 | 0.00% | 11만 |
|---|
| 2026.06.01 | ₩4,323 | ₩4,550 | ₩4,296 | ₩4,309 | -0.31% | 10.4만 |
|---|
| 2026.05.29 | ₩4,403 | ₩4,543 | ₩4,349 | ₩4,403 | 0.00% | 8.9만 |
|---|
| 2026.05.28 | ₩4,603 | ₩4,623 | ₩4,189 | ₩4,443 | -3.48% | 32.1만 |
|---|
| 2026.05.27 | ₩4,189 | ₩4,623 | ₩4,089 | ₩4,603 | +9.87% | 42.4만 |
|---|
| 2026.05.26 | ₩4,430 | ₩4,783 | ₩4,089 | ₩4,176 | -5.72% | 53.1만 |
|---|
| 2026.05.22 | ₩4,670 | ₩4,803 | ₩4,376 | ₩4,403 | -5.71% | 45만 |
|---|
| 2026.05.21 | ₩4,977 | ₩5,057 | ₩4,596 | ₩4,616 | -7.24% | 19만 |
|---|
| 2026.05.20 | ₩4,923 | ₩5,123 | ₩4,910 | ₩5,030 | +2.17% | 17.2만 |
|---|
| 2026.05.19 | ₩4,870 | ₩5,057 | ₩4,870 | ₩4,963 | +1.92% | 12만 |
|---|
| 2026.05.18 | ₩4,643 | ₩5,003 | ₩4,630 | ₩4,937 | +6.32% | 20.8만 |
|---|
| 2026.05.15 | ₩4,576 | ₩4,710 | ₩4,550 | ₩4,643 | +1.46% | 10만 |
|---|
| 2026.05.14 | ₩4,536 | ₩4,937 | ₩4,490 | ₩4,656 | +2.65% | 14.6만 |
|---|
| 2026.05.13 | ₩4,563 | ₩4,616 | ₩4,336 | ₩4,349 | -4.68% | 16.2만 |
|---|
| 2026.05.12 | ₩4,923 | ₩4,923 | ₩4,430 | ₩4,603 | -6.50% | 15.1만 |
|---|
| 2026.05.11 | ₩5,217 | ₩5,230 | ₩4,670 | ₩4,763 | -8.70% | 20.1만 |
|---|
| 2026.05.08 | ₩5,083 | ₩5,190 | ₩5,063 | ₩5,163 | +1.57% | 10.5만 |
|---|
| 2026.05.07 | ₩5,030 | ₩5,203 | ₩4,977 | ₩5,097 | +1.33% | 17.9만 |
|---|
| 2026.05.06 | ₩4,843 | ₩5,123 | ₩4,803 | ₩5,017 | +3.58% | 15.1만 |
|---|
| 2026.05.05 | ₩4,723 | ₩4,830 | ₩4,670 | ₩4,816 | +1.98% | 9.1만 |
|---|
| 2026.05.04 | ₩4,750 | ₩4,850 | ₩4,670 | ₩4,683 | -1.40% | 16.2만 |
|---|
| 2026.05.01 | ₩4,736 | ₩4,856 | ₩4,670 | ₩4,803 | +1.41% | 16.7만 |
|---|
| 2026.04.30 | ₩4,536 | ₩4,736 | ₩4,325 | ₩4,723 | +4.12% | 17.2만 |
|---|
| 2026.04.29 | ₩4,950 | ₩4,990 | ₩4,536 | ₩4,536 | -8.36% | 26.3만 |
|---|
| 2026.04.28 | ₩5,030 | ₩5,157 | ₩4,683 | ₩4,990 | -0.80% | 17.3만 |
|---|
| 2026.04.27 | ₩5,030 | ₩5,217 | ₩4,990 | ₩5,030 | 0.00% | 12.3만 |
|---|
| 2026.04.24 | ₩4,963 | ₩5,163 | ₩4,856 | ₩5,097 | +2.69% | 13.3만 |
|---|
| 2026.04.23 | ₩5,017 | ₩5,077 | ₩4,776 | ₩5,003 | -0.27% | 16.4만 |
|---|
| 2026.04.22 | ₩5,043 | ₩5,337 | ₩4,937 | ₩5,057 | +0.26% | 53만 |
|---|
| 2026.04.21 | ₩5,070 | ₩5,203 | ₩4,990 | ₩5,030 | -0.79% | 14.4만 |
|---|
| 2026.04.20 | ₩5,017 | ₩5,217 | ₩4,983 | ₩5,110 | +1.86% | 14.4만 |
|---|
| 2026.04.17 | ₩5,003 | ₩5,083 | ₩4,870 | ₩5,017 | +0.27% | 11.1만 |
|---|
| 2026.04.16 | ₩5,003 | ₩5,097 | ₩4,843 | ₩4,923 | -1.60% | 14.1만 |
|---|
| 2026.04.15 | ₩5,030 | ₩5,110 | ₩4,937 | ₩5,030 | 0.00% | 11.9만 |
|---|
| 2026.04.14 | ₩5,123 | ₩5,230 | ₩5,023 | ₩5,057 | -1.30% | 5.5만 |
|---|
| 2026.04.13 | ₩5,057 | ₩5,230 | ₩5,030 | ₩5,163 | +2.11% | 13.6만 |
|---|
| 2026.04.10 | ₩5,150 | ₩5,190 | ₩5,070 | ₩5,137 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩5,030 | ₩5,197 | ₩5,017 | ₩5,177 | +2.92% | 12.8만 |
|---|
| 2026.04.08 | ₩5,323 | ₩5,337 | ₩5,010 | ₩5,123 | -3.76% | 23.6만 |
|---|
| 2026.04.07 | ₩4,950 | ₩5,110 | ₩4,910 | ₩5,083 | +2.70% | 13.7만 |
|---|
| 2026.04.06 | ₩5,057 | ₩5,177 | ₩5,030 | ₩5,030 | -0.53% | 8.7만 |
|---|
| 2026.04.02 | ₩4,696 | ₩5,123 | ₩4,696 | ₩5,097 | +8.52% | 10.2만 |
|---|
| 2026.04.01 | ₩4,843 | ₩5,110 | ₩4,683 | ₩4,870 | +0.55% | 12.2만 |
|---|
| 2026.03.31 | ₩4,656 | ₩5,097 | ₩4,340 | ₩4,830 | +3.72% | 34.1만 |
|---|
| 2026.03.30 | ₩4,456 | ₩4,816 | ₩4,376 | ₩4,803 | +7.78% | 13.8만 |
|---|
| 2026.03.27 | ₩4,336 | ₩4,456 | ₩4,336 | ₩4,376 | +0.92% | 5.7만 |
|---|
| 2026.03.26 | ₩4,443 | ₩4,616 | ₩4,412 | ₩4,483 | +0.90% | 10.7만 |
|---|
| 2026.03.25 | ₩4,603 | ₩4,770 | ₩4,470 | ₩4,496 | -2.32% | 7.3만 |
|---|
| 2026.03.24 | ₩4,550 | ₩4,630 | ₩4,470 | ₩4,563 | +0.29% | 9.4만 |
|---|
| 2026.03.23 | ₩4,496 | ₩4,803 | ₩4,409 | ₩4,670 | +3.86% | 16.4만 |
|---|
| 2026.03.20 | ₩4,323 | ₩4,443 | ₩3,949 | ₩4,376 | +1.23% | 43.3만 |
|---|
| 2026.03.19 | ₩4,603 | ₩4,696 | ₩4,296 | ₩4,423 | -3.91% | 29.2만 |
|---|
| 2026.03.18 | ₩5,003 | ₩5,043 | ₩4,670 | ₩4,803 | -4.00% | 20.4만 |
|---|
| 2026.03.17 | ₩4,963 | ₩5,110 | ₩4,776 | ₩5,070 | +2.15% | 23.3만 |
|---|
| 2026.03.16 | ₩4,896 | ₩5,110 | ₩4,756 | ₩4,963 | +1.36% | 6.3만 |
|---|
| 2026.03.13 | ₩5,003 | ₩5,003 | ₩4,403 | ₩4,883 | -2.40% | 23.9만 |
|---|
| 2026.03.12 | ₩5,310 | ₩5,403 | ₩4,663 | ₩4,977 | -6.28% | 25.7만 |
|---|
| 2026.03.11 | ₩5,524 | ₩5,670 | ₩5,270 | ₩5,403 | -2.17% | 12.4만 |
|---|
| 2026.03.10 | ₩5,537 | ₩5,750 | ₩5,537 | ₩5,630 | +1.69% | 10.3만 |
|---|
| 2026.03.09 | ₩5,403 | ₩5,644 | ₩5,363 | ₩5,577 | +3.21% | 7.1만 |
|---|
| 2026.03.06 | ₩5,657 | ₩5,737 | ₩5,377 | ₩5,524 | -2.36% | 11.1만 |
|---|
| 2026.03.05 | ₩5,870 | ₩5,937 | ₩5,710 | ₩5,764 | -1.82% | 6.7만 |
|---|
| 2026.03.04 | ₩6,164 | ₩6,217 | ₩5,870 | ₩5,924 | -3.90% | 5.3만 |
|---|
| 2026.03.03 | ₩6,057 | ₩6,231 | ₩5,857 | ₩6,097 | +0.66% | 14.3만 |
|---|
| 2026.03.02 | ₩5,817 | ₩6,231 | ₩5,750 | ₩6,151 | +5.73% | 13.8만 |
|---|
| 2026.02.27 | ₩5,937 | ₩6,031 | ₩5,804 | ₩5,910 | -0.45% | 18.1만 |
|---|
| 2026.02.26 | ₩5,897 | ₩6,031 | ₩5,777 | ₩5,991 | +1.58% | 4.9만 |
|---|
| 2026.02.25 | ₩6,231 | ₩6,271 | ₩5,830 | ₩5,924 | -4.93% | 17.3만 |
|---|
| 2026.02.24 | ₩6,137 | ₩6,325 | ₩6,137 | ₩6,231 | +1.52% | 12.5만 |
|---|
| 2026.02.23 | ₩6,124 | ₩6,217 | ₩6,057 | ₩6,191 | +1.09% | 8.6만 |
|---|
| 2026.02.20 | ₩6,044 | ₩6,231 | ₩6,004 | ₩6,177 | +2.21% | 23.8만 |
|---|
| 2026.02.19 | ₩5,924 | ₩6,111 | ₩5,924 | ₩6,057 | +2.25% | 7만 |
|---|
| 2026.02.18 | ₩5,870 | ₩6,071 | ₩5,870 | ₩5,991 | +2.05% | 5.6만 |
|---|
| 2026.02.17 | ₩5,777 | ₩6,244 | ₩5,684 | ₩5,910 | +2.31% | 8.6만 |
|---|
| 2026.02.13 | ₩5,644 | ₩5,917 | ₩5,637 | ₩5,844 | +3.55% | 7.1만 |
|---|
| 2026.02.12 | ₩5,804 | ₩5,870 | ₩5,417 | ₩5,604 | -3.45% | 8.1만 |
|---|
| 2026.02.11 | ₩6,164 | ₩6,164 | ₩5,677 | ₩5,710 | -7.36% | 11.7만 |
|---|
| 2026.02.10 | ₩5,884 | ₩6,311 | ₩5,884 | ₩6,137 | +4.31% | 7.6만 |
|---|
| 2026.02.09 | ₩6,084 | ₩6,084 | ₩5,844 | ₩5,897 | -3.07% | 6.8만 |
|---|
| 2026.02.06 | ₩6,164 | ₩6,297 | ₩5,937 | ₩6,084 | -1.30% | 23.5만 |
|---|
| 2026.02.05 | ₩6,304 | ₩6,364 | ₩6,111 | ₩6,111 | -3.07% | 8.7만 |
|---|
| 2026.02.04 | ₩6,284 | ₩6,511 | ₩6,204 | ₩6,337 | +0.85% | 10.2만 |
|---|
| 2026.02.03 | ₩6,297 | ₩6,351 | ₩5,950 | ₩6,257 | -0.64% | 16.9만 |
|---|
| 2026.02.02 | ₩6,257 | ₩6,417 | ₩6,177 | ₩6,311 | +0.85% | 16.8만 |
|---|
| 2026.01.30 | ₩6,431 | ₩6,524 | ₩6,204 | ₩6,257 | -2.70% | 18.5만 |
|---|
| 2026.01.29 | ₩6,271 | ₩6,524 | ₩6,099 | ₩6,511 | +3.83% | 12.1만 |
|---|
| 2026.01.28 | ₩6,137 | ₩6,337 | ₩6,057 | ₩6,337 | +3.26% | 9.6만 |
|---|
| 2026.01.27 | ₩6,124 | ₩6,291 | ₩5,950 | ₩6,164 | +0.65% | 19.2만 |
|---|
| 2026.01.26 | ₩5,830 | ₩6,151 | ₩5,804 | ₩6,097 | +4.58% | 13.9만 |
|---|
| 2026.01.23 | ₩5,750 | ₩5,910 | ₩5,670 | ₩5,870 | +2.09% | 9.8만 |
|---|
| 2026.01.22 | ₩5,537 | ₩5,937 | ₩5,537 | ₩5,817 | +5.06% | 9.9만 |
|---|
| 2026.01.21 | ₩5,283 | ₩5,577 | ₩5,270 | ₩5,537 | +4.80% | 11.5만 |
|---|
| 2026.01.20 | ₩5,390 | ₩5,510 | ₩5,283 | ₩5,297 | -1.73% | 7.9만 |
|---|
| 2026.01.16 | ₩5,657 | ₩5,930 | ₩5,537 | ₩5,537 | -2.12% | 18.9만 |
|---|
| 2026.01.15 | ₩5,510 | ₩5,670 | ₩5,357 | ₩5,617 | +1.94% | 10.9만 |
|---|
| 2026.01.14 | ₩5,177 | ₩5,937 | ₩5,163 | ₩5,524 | +6.70% | 54.2만 |
|---|
| 2026.01.13 | ₩5,537 | ₩5,660 | ₩4,937 | ₩5,257 | -5.06% | 31.2만 |
|---|
| 2026.01.12 | ₩5,430 | ₩5,564 | ₩5,323 | ₩5,484 | +0.98% | 11.8만 |
|---|
| 2026.01.09 | ₩5,644 | ₩5,710 | ₩5,363 | ₩5,470 | -3.07% | 13.8만 |
|---|
| 2026.01.08 | ₩5,670 | ₩5,770 | ₩5,417 | ₩5,644 | -0.47% | 16.3만 |
|---|
| 2026.01.07 | ₩6,244 | ₩6,377 | ₩5,550 | ₩5,564 | -10.90% | 21.3만 |
|---|
| 2026.01.06 | ₩6,644 | ₩6,764 | ₩6,177 | ₩6,244 | -6.02% | 38만 |
|---|
| 2026.01.05 | ₩6,284 | ₩7,125 | ₩6,217 | ₩6,751 | +7.43% | 22.7만 |
|---|
| 2026.01.02 | ₩6,257 | ₩6,431 | ₩6,177 | ₩6,284 | +0.43% | 12.2만 |
|---|
| 2025.12.31 | ₩6,151 | ₩6,257 | ₩6,097 | ₩6,191 | +0.65% | 7.4만 |
|---|
| 2025.12.30 | ₩6,231 | ₩6,351 | ₩6,057 | ₩6,151 | -1.28% | 8.2만 |
|---|
| 2025.12.29 | ₩6,217 | ₩6,331 | ₩6,093 | ₩6,231 | +0.21% | 6.7만 |
|---|
| 2025.12.26 | ₩6,391 | ₩6,431 | ₩6,244 | ₩6,271 | -1.88% | 4.5만 |
|---|
| 2025.12.24 | ₩6,271 | ₩6,457 | ₩6,244 | ₩6,377 | +1.70% | 4.8만 |
|---|
| 2025.12.23 | ₩6,177 | ₩6,331 | ₩6,044 | ₩6,244 | +1.08% | 7.6만 |
|---|
| 2025.12.22 | ₩6,524 | ₩6,618 | ₩6,151 | ₩6,191 | -5.11% | 9.7만 |
|---|
| 2025.12.19 | ₩6,538 | ₩6,671 | ₩6,471 | ₩6,511 | -0.41% | 18.5만 |
|---|
| 2025.12.18 | ₩6,538 | ₩6,658 | ₩6,311 | ₩6,538 | 0.00% | 12.5만 |
|---|
| 2025.12.17 | ₩6,724 | ₩6,938 | ₩6,324 | ₩6,404 | -4.76% | 10.6만 |
|---|
| 2025.12.16 | ₩6,818 | ₩6,904 | ₩6,698 | ₩6,738 | -1.17% | 9.9만 |
|---|
| 2025.12.15 | ₩6,911 | ₩6,991 | ₩6,684 | ₩6,818 | -1.35% | 9.4만 |
|---|
| 2025.12.12 | ₩6,911 | ₩7,004 | ₩6,851 | ₩6,858 | -0.77% | 13.7만 |
|---|
| 2025.12.11 | ₩6,804 | ₩7,265 | ₩6,551 | ₩6,924 | +1.76% | 37.3만 |
|---|
| 2025.12.10 | ₩6,217 | ₩6,991 | ₩6,057 | ₩6,884 | +10.73% | 40.2만 |
|---|
| 2025.12.09 | ₩5,950 | ₩7,071 | ₩5,950 | ₩6,217 | +4.48% | 61.1만 |
|---|
| 2025.12.08 | ₩6,097 | ₩6,097 | ₩5,717 | ₩5,924 | -2.84% | 9.4만 |
|---|
| 2025.12.05 | ₩5,750 | ₩6,137 | ₩5,750 | ₩6,057 | +5.34% | 13.8만 |
|---|
| 2025.12.04 | ₩5,323 | ₩5,884 | ₩5,311 | ₩5,790 | +8.77% | 22.6만 |
|---|
| 2025.12.03 | ₩5,363 | ₩5,457 | ₩5,265 | ₩5,337 | -0.50% | 13.8만 |
|---|
| 2025.12.02 | ₩5,243 | ₩5,430 | ₩5,210 | ₩5,323 | +1.53% | 15.9만 |
|---|
| 2025.12.01 | ₩5,337 | ₩5,470 | ₩5,110 | ₩5,203 | -2.50% | 7.9만 |
|---|
| 2025.11.28 | ₩5,430 | ₩5,477 | ₩5,277 | ₩5,390 | -0.74% | 10.3만 |
|---|
| 2025.11.26 | ₩5,283 | ₩5,417 | ₩5,283 | ₩5,337 | +1.01% | 9.8만 |
|---|
| 2025.11.25 | ₩5,363 | ₩5,524 | ₩5,310 | ₩5,337 | -0.50% | 7.7만 |
|---|
| 2025.11.24 | ₩5,484 | ₩5,924 | ₩5,323 | ₩5,337 | -2.68% | 13.3만 |
|---|
| 2025.11.21 | ₩5,203 | ₩5,470 | ₩5,203 | ₩5,470 | +5.13% | 15.3만 |
|---|
| 2025.11.20 | ₩5,217 | ₩5,337 | ₩5,217 | ₩5,237 | +0.38% | 5.1만 |
|---|
| 2025.11.19 | ₩5,097 | ₩5,379 | ₩5,070 | ₩5,110 | +0.26% | 6.8만 |
|---|
| 2025.11.18 | ₩5,283 | ₩5,443 | ₩5,083 | ₩5,097 | -3.54% | 9만 |
|---|
| 2025.11.17 | ₩5,150 | ₩5,323 | ₩5,137 | ₩5,297 | +2.85% | 6.5만 |
|---|
| 2025.11.14 | ₩5,123 | ₩5,230 | ₩5,070 | ₩5,190 | +1.30% | 4.5만 |
|---|
| 2025.11.13 | ₩5,363 | ₩5,470 | ₩5,163 | ₩5,177 | -3.48% | 10.2만 |
|---|
| 2025.11.12 | ₩5,470 | ₩5,604 | ₩5,430 | ₩5,430 | -0.73% | 5.5만 |
|---|
| 2025.11.11 | ₩5,750 | ₩5,750 | ₩5,443 | ₩5,484 | -4.64% | 4.5만 |
|---|
| 2025.11.10 | ₩5,497 | ₩5,777 | ₩5,369 | ₩5,697 | +3.64% | 18.1만 |
|---|
| 2025.11.07 | ₩5,203 | ₩5,443 | ₩5,137 | ₩5,423 | +4.23% | 6.3만 |
|---|
| 2025.11.06 | ₩5,323 | ₩5,337 | ₩5,190 | ₩5,210 | -2.13% | 2.8만 |
|---|
| 2025.11.05 | ₩5,257 | ₩5,423 | ₩5,111 | ₩5,337 | +1.52% | 8.2만 |
|---|
| 2025.11.04 | ₩5,190 | ₩5,297 | ₩5,190 | ₩5,203 | +0.26% | 4.4만 |
|---|
| 2025.11.03 | ₩5,270 | ₩5,323 | ₩5,083 | ₩5,270 | 0.00% | 8.1만 |
|---|
| 2025.10.31 | ₩5,123 | ₩5,310 | ₩5,110 | ₩5,257 | +2.60% | 7.5만 |
|---|
| 2025.10.30 | ₩5,150 | ₩5,271 | ₩4,955 | ₩5,137 | -0.26% | 3.9만 |
|---|
| 2025.10.29 | ₩5,283 | ₩5,350 | ₩5,097 | ₩5,190 | -1.77% | 11.5만 |
|---|
| 2025.10.28 | ₩4,923 | ₩5,363 | ₩4,923 | ₩5,297 | +7.59% | 11만 |
|---|
| 2025.10.27 | ₩5,110 | ₩5,110 | ₩4,990 | ₩5,017 | -1.83% | 9만 |
|---|
| 2025.10.24 | ₩5,043 | ₩5,143 | ₩5,043 | ₩5,110 | +1.32% | 7.4만 |
|---|
| 2025.10.23 | ₩5,083 | ₩5,150 | ₩5,003 | ₩5,030 | -1.05% | 10.1만 |
|---|
| 2025.10.22 | ₩5,163 | ₩5,163 | ₩5,057 | ₩5,163 | 0.00% | 7.6만 |
|---|
| 2025.10.21 | ₩5,123 | ₩5,217 | ₩5,083 | ₩5,177 | +1.04% | 7.1만 |
|---|
| 2025.10.20 | ₩5,003 | ₩5,177 | ₩4,950 | ₩5,137 | +2.67% | 6.1만 |
|---|
| 2025.10.17 | ₩4,870 | ₩5,030 | ₩4,776 | ₩4,963 | +1.92% | 14만 |
|---|
| 2025.10.16 | ₩4,963 | ₩4,963 | ₩4,763 | ₩4,896 | -1.34% | 6.5만 |
|---|
| 2025.10.15 | ₩4,950 | ₩5,023 | ₩4,870 | ₩4,937 | -0.27% | 5.5만 |
|---|
| 2025.10.14 | ₩4,830 | ₩5,177 | ₩4,830 | ₩5,017 | +3.87% | 9.5만 |
|---|
| 2025.10.13 | ₩4,803 | ₩4,977 | ₩4,743 | ₩4,923 | +2.50% | 7.8만 |
|---|
| 2025.10.10 | ₩4,723 | ₩4,883 | ₩4,536 | ₩4,790 | +1.41% | 32.2만 |
|---|