시장 데이터를 불러오는 중
전체 종목
Antalpha Platform Holding Company - Class A Ordinary Shares 과거 주가
Antalpha Platform Holding Company - Class A Ordinary Shares · ANTA · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Antalpha Platform Holding Company - Class A Ordinary Shares · ANTA · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,964 | ₩3,661 | ₩2,964 | ₩3,178 | +7.24% | 3.9만 |
| 2026.10.08 | ₩2,937 | ₩3,353 | ₩2,937 | ₩3,292 | +12.10% | 1.6만 |
| 2026.10.07 | ₩3,500 | ₩3,500 | ₩3,058 | ₩3,058 | -12.64% | 7.5천 |
| 2026.10.06 | ₩3,487 | ₩3,621 | ₩3,286 | ₩3,404 | -2.38% | 9.1천 |
| 2026.10.05 | ₩3,245 | ₩3,688 | ₩2,950 | ₩3,420 | +5.37% | 2.1만 |
| 2026.10.02 | ₩3,353 | ₩3,353 | ₩3,098 | ₩3,111 | -7.20% | 3.6천 |
| 2026.10.01 | ₩3,460 | ₩3,661 | ₩3,219 | ₩3,433 | -0.78% | 1.7만 |
| 2026.09.30 | ₩2,991 | ₩4,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,514 |
| +17.49% |
| 73만 |
| 2026.09.29 | ₩3,447 | ₩3,447 | ₩3,038 | ₩3,071 | -10.89% | 6.9천 |
|---|
| 2026.09.28 | ₩3,836 | ₩3,836 | ₩3,406 | ₩3,406 | -11.19% | 7.5천 |
|---|
| 2026.09.25 | ₩3,755 | ₩3,889 | ₩3,755 | ₩3,809 | +1.43% | 9.1만 |
|---|
| 2026.09.24 | ₩3,836 | ₩4,010 | ₩3,782 | ₩3,909 | +1.92% | 4천 |
|---|
| 2026.09.23 | ₩4,345 | ₩4,442 | ₩4,131 | ₩4,157 | -4.32% | 5.8천 |
|---|
| 2026.09.22 | ₩4,452 | ₩4,680 | ₩4,224 | ₩4,292 | -3.61% | 8.7천 |
|---|
| 2026.09.21 | ₩4,171 | ₩4,258 | ₩4,171 | ₩4,224 | +1.29% | 2.4천 |
|---|
| 2026.09.18 | ₩4,439 | ₩4,439 | ₩4,439 | ₩4,439 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩4,439 | ₩4,694 | ₩4,359 | ₩4,439 | 0.00% | 2.8천 |
|---|
| 2026.09.16 | ₩4,560 | ₩4,694 | ₩4,493 | ₩4,627 | +1.47% | 2.6천 |
|---|
| 2026.09.15 | ₩4,828 | ₩5,110 | ₩4,707 | ₩4,707 | -2.50% | 2.5만 |
|---|
| 2026.09.14 | ₩4,761 | ₩5,210 | ₩4,694 | ₩4,908 | +3.10% | 3.8만 |
|---|
| 2026.09.11 | ₩4,640 | ₩5,170 | ₩4,640 | ₩4,996 | +7.66% | 2.7천 |
|---|
| 2026.09.10 | ₩5,096 | ₩5,228 | ₩4,734 | ₩5,217 | +2.37% | 3.4천 |
|---|
| 2026.09.09 | ₩4,855 | ₩5,297 | ₩4,573 | ₩4,790 | -1.33% | 2.2천 |
|---|
| 2026.09.08 | ₩4,546 | ₩4,694 | ₩4,546 | ₩4,620 | +1.62% | 4.2천 |
|---|
| 2026.09.04 | ₩5,123 | ₩5,123 | ₩4,560 | ₩5,043 | -1.57% | 6.1천 |
|---|
| 2026.09.03 | ₩4,774 | ₩4,774 | ₩4,774 | ₩4,774 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩5,009 | ₩5,009 | ₩5,009 | ₩5,009 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩4,560 | ₩5,364 | ₩4,560 | ₩5,230 | +14.71% | 2.2천 |
|---|
| 2026.08.31 | ₩5,210 | ₩5,364 | ₩4,962 | ₩4,975 | -4.50% | 3.1천 |
|---|
| 2026.08.28 | ₩4,747 | ₩5,378 | ₩4,747 | ₩4,908 | +3.39% | 3.3천 |
|---|
| 2026.08.27 | ₩4,801 | ₩5,297 | ₩4,801 | ₩5,297 | +10.34% | 500 |
|---|
| 2026.08.26 | ₩5,069 | ₩5,244 | ₩4,734 | ₩4,962 | -2.12% | 3.1천 |
|---|
| 2026.08.25 | ₩5,269 | ₩5,449 | ₩5,217 | ₩5,398 | +2.44% | 4.7천 |
|---|
| 2026.08.24 | ₩5,391 | ₩5,391 | ₩4,747 | ₩5,324 | -1.24% | 3.9천 |
|---|
| 2026.08.21 | ₩4,962 | ₩5,633 | ₩4,962 | ₩5,566 | +12.16% | 6만 |
|---|
| 2026.08.20 | ₩5,250 | ₩5,250 | ₩5,250 | ₩5,250 | 0.00% | 2.8천 |
|---|
| 2026.08.19 | ₩5,378 | ₩5,431 | ₩5,036 | ₩5,431 | +1.00% | 1.6만 |
|---|
| 2026.08.18 | ₩5,190 | ₩5,190 | ₩5,190 | ₩5,190 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩5,449 | ₩5,485 | ₩5,177 | ₩5,190 | -4.75% | 4.3천 |
|---|
| 2026.08.14 | ₩5,338 | ₩5,338 | ₩4,801 | ₩4,801 | -10.05% | 1.5천 |
|---|
| 2026.08.13 | ₩5,378 | ₩5,378 | ₩4,955 | ₩5,269 | -2.02% | 1.1천 |
|---|
| 2026.08.12 | ₩5,364 | ₩5,445 | ₩5,257 | ₩5,385 | +0.37% | 3.1천 |
|---|
| 2026.08.11 | ₩5,264 | ₩5,405 | ₩5,230 | ₩5,405 | +2.68% | 1.2천 |
|---|
| 2026.08.10 | ₩4,892 | ₩5,431 | ₩4,892 | ₩5,230 | +6.91% | 6.2천 |
|---|
| 2026.08.07 | ₩5,029 | ₩5,096 | ₩4,768 | ₩4,949 | -1.60% | 5.2천 |
|---|
| 2026.08.06 | ₩5,324 | ₩5,391 | ₩5,096 | ₩5,391 | +1.26% | 2.4천 |
|---|
| 2026.08.05 | ₩4,023 | ₩5,592 | ₩4,023 | ₩5,364 | +33.33% | 2.3만 |
|---|
| 2026.08.04 | ₩4,261 | ₩4,261 | ₩4,261 | ₩4,261 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩4,546 | ₩4,546 | ₩4,292 | ₩4,292 | -5.60% | 2.7천 |
|---|
| 2026.07.31 | ₩4,385 | ₩4,667 | ₩4,090 | ₩4,092 | -6.70% | 3천 |
|---|
| 2026.07.30 | ₩4,292 | ₩4,506 | ₩4,292 | ₩4,292 | 0.00% | 3.1천 |
|---|
| 2026.07.29 | ₩4,560 | ₩4,560 | ₩4,131 | ₩4,493 | -1.47% | 2.2천 |
|---|
| 2026.07.28 | ₩4,426 | ₩4,640 | ₩4,385 | ₩4,385 | -0.91% | 1천 |
|---|
| 2026.07.27 | ₩4,493 | ₩4,981 | ₩4,493 | ₩4,895 | +8.96% | 2.7천 |
|---|
| 2026.07.24 | ₩4,882 | ₩4,882 | ₩4,882 | ₩4,882 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,774 | ₩5,244 | ₩4,774 | ₩4,882 | +2.25% | 2.2천 |
|---|
| 2026.07.22 | ₩5,525 | ₩5,525 | ₩4,587 | ₩4,962 | -10.19% | 8.6천 |
|---|
| 2026.07.21 | ₩5,364 | ₩5,512 | ₩5,163 | ₩5,244 | -2.25% | 3.3만 |
|---|
| 2026.07.20 | ₩5,297 | ₩5,418 | ₩4,722 | ₩5,418 | +2.28% | 2.2천 |
|---|
| 2026.07.17 | ₩5,311 | ₩5,552 | ₩5,297 | ₩5,418 | +2.02% | 2.8천 |
|---|
| 2026.07.16 | ₩5,217 | ₩5,587 | ₩4,962 | ₩5,499 | +5.40% | 2만 |
|---|
| 2026.07.15 | ₩5,981 | ₩6,089 | ₩5,458 | ₩5,458 | -8.74% | 2.2천 |
|---|
| 2026.07.14 | ₩5,458 | ₩5,975 | ₩5,458 | ₩5,847 | +7.13% | 1천 |
|---|
| 2026.07.13 | ₩6,482 | ₩6,482 | ₩5,874 | ₩5,874 | -9.37% | 1.8천 |
|---|
| 2026.07.10 | ₩5,954 | ₩5,995 | ₩5,834 | ₩5,995 | +0.68% | 1.3천 |
|---|
| 2026.07.09 | ₩6,638 | ₩6,638 | ₩5,981 | ₩5,981 | -9.90% | 2천 |
|---|
| 2026.07.08 | ₩6,974 | ₩6,974 | ₩6,598 | ₩6,598 | -5.38% | 2.2천 |
|---|
| 2026.07.07 | ₩6,718 | ₩7,014 | ₩6,692 | ₩6,692 | -0.38% | 2.8천 |
|---|
| 2026.07.06 | ₩7,336 | ₩7,336 | ₩6,571 | ₩7,054 | -3.84% | 3.5천 |
|---|
| 2026.07.02 | ₩6,960 | ₩7,229 | ₩6,571 | ₩7,229 | +3.85% | 4.6천 |
|---|
| 2026.07.01 | ₩6,370 | ₩7,014 | ₩6,370 | ₩6,974 | +9.47% | 2.1천 |
|---|
| 2026.06.30 | ₩7,309 | ₩7,309 | ₩6,317 | ₩6,706 | -8.26% | 2.9천 |
|---|
| 2026.06.29 | ₩7,711 | ₩7,711 | ₩7,135 | ₩7,203 | -6.59% | 2.6천 |
|---|
| 2026.06.26 | ₩7,805 | ₩7,819 | ₩7,711 | ₩7,725 | -1.03% | 1.6천 |
|---|
| 2026.06.25 | ₩7,778 | ₩7,778 | ₩7,148 | ₩7,376 | -5.17% | 1.9천 |
|---|
| 2026.06.24 | ₩8,301 | ₩8,301 | ₩8,301 | ₩8,301 | 0.00% | 1.4천 |
|---|
| 2026.06.23 | ₩8,342 | ₩8,342 | ₩8,047 | ₩8,047 | -3.54% | 2.7천 |
|---|
| 2026.06.22 | ₩8,771 | ₩9,119 | ₩8,717 | ₩8,717 | -0.61% | 2.9천 |
|---|
| 2026.06.18 | ₩9,066 | ₩9,119 | ₩8,771 | ₩8,771 | -3.25% | 2.2천 |
|---|
| 2026.06.17 | ₩9,388 | ₩9,401 | ₩8,972 | ₩9,046 | -3.64% | 3.1천 |
|---|
| 2026.06.16 | ₩8,637 | ₩9,187 | ₩8,047 | ₩9,187 | +6.37% | 6.9천 |
|---|
| 2026.06.15 | ₩9,750 | ₩9,750 | ₩8,637 | ₩8,637 | -11.42% | 3.8천 |
|---|
| 2026.06.12 | ₩8,717 | ₩9,455 | ₩8,650 | ₩9,173 | +5.23% | 3.2천 |
|---|
| 2026.06.11 | ₩8,717 | ₩8,905 | ₩8,650 | ₩8,838 | +1.38% | 4.1천 |
|---|
| 2026.06.10 | ₩8,905 | ₩8,905 | ₩8,905 | ₩8,905 | 0.00% | 2천 |
|---|
| 2026.06.09 | ₩8,851 | ₩8,851 | ₩8,851 | ₩8,851 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩9,870 | ₩9,870 | ₩8,650 | ₩8,650 | -12.36% | 2.8천 |
|---|
| 2026.06.05 | ₩8,988 | ₩9,508 | ₩8,985 | ₩9,508 | +5.79% | 2.4천 |
|---|
| 2026.06.04 | ₩9,388 | ₩9,924 | ₩9,066 | ₩9,750 | +3.86% | 7.8천 |
|---|
| 2026.06.03 | ₩9,775 | ₩9,777 | ₩9,388 | ₩9,750 | -0.26% | 2.2천 |
|---|
| 2026.06.02 | ₩10,394 | ₩10,406 | ₩10,380 | ₩10,380 | -0.13% | 1.9천 |
|---|
| 2026.06.01 | ₩9,696 | ₩10,326 | ₩9,696 | ₩10,326 | +6.50% | 2.1천 |
|---|
| 2026.05.29 | ₩10,058 | ₩10,474 | ₩9,777 | ₩9,991 | -0.67% | 9.2천 |
|---|
| 2026.05.28 | ₩10,461 | ₩10,863 | ₩10,461 | ₩10,863 | +3.85% | 5.6천 |
|---|
| 2026.05.27 | ₩10,581 | ₩10,581 | ₩9,991 | ₩10,179 | -3.80% | 1.9천 |
|---|
| 2026.05.26 | ₩10,568 | ₩10,568 | ₩10,568 | ₩10,568 | 0.00% | 600 |
|---|
| 2026.05.22 | ₩10,461 | ₩10,756 | ₩10,461 | ₩10,756 | +2.82% | 2.2천 |
|---|
| 2026.05.21 | ₩11,386 | ₩11,386 | ₩10,997 | ₩10,997 | -3.42% | 1.5천 |
|---|
| 2026.05.20 | ₩11,232 | ₩11,399 | ₩10,622 | ₩11,399 | +1.49% | 2.7천 |
|---|
| 2026.05.19 | ₩11,788 | ₩11,802 | ₩11,399 | ₩11,399 | -3.30% | 2.3천 |
|---|
| 2026.05.18 | ₩11,601 | ₩11,721 | ₩11,601 | ₩11,654 | +0.46% | 7.1천 |
|---|
| 2026.05.15 | ₩11,574 | ₩12,284 | ₩11,533 | ₩11,533 | -0.35% | 1.8천 |
|---|
| 2026.05.14 | ₩12,472 | ₩13,076 | ₩11,922 | ₩12,352 | -0.97% | 4.2천 |
|---|
| 2026.05.13 | ₩12,338 | ₩12,338 | ₩11,010 | ₩11,601 | -5.98% | 6.1천 |
|---|
| 2026.05.12 | ₩11,721 | ₩11,721 | ₩11,721 | ₩11,721 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩11,198 | ₩12,043 | ₩11,198 | ₩11,386 | +1.68% | 1.9천 |
|---|
| 2026.05.08 | ₩12,915 | ₩12,915 | ₩10,635 | ₩10,635 | -17.65% | 6.5천 |
|---|
| 2026.05.07 | ₩13,009 | ₩13,062 | ₩12,740 | ₩13,062 | +0.41% | 1천 |
|---|
| 2026.05.06 | ₩11,627 | ₩12,566 | ₩11,627 | ₩12,566 | +8.07% | 1.2천 |
|---|
| 2026.05.05 | ₩11,399 | ₩11,533 | ₩11,399 | ₩11,533 | +1.18% | 1.2천 |
|---|
| 2026.05.04 | ₩11,533 | ₩11,533 | ₩11,533 | ₩11,533 | 0.00% | 700 |
|---|
| 2026.05.01 | ₩12,727 | ₩12,727 | ₩12,217 | ₩12,231 | -3.90% | 700 |
|---|
| 2026.04.30 | ₩10,876 | ₩11,924 | ₩10,876 | ₩11,466 | +5.43% | 3.7천 |
|---|
| 2026.04.29 | ₩11,735 | ₩12,097 | ₩11,735 | ₩12,097 | +3.09% | 700 |
|---|
| 2026.04.28 | ₩12,512 | ₩12,512 | ₩12,512 | ₩12,512 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩12,959 | ₩12,959 | ₩12,512 | ₩12,512 | -3.45% | 1.6천 |
|---|
| 2026.04.24 | ₩12,526 | ₩13,679 | ₩12,526 | ₩12,740 | +1.71% | 3.2천 |
|---|
| 2026.04.23 | ₩11,869 | ₩12,124 | ₩10,528 | ₩12,071 | +1.71% | 5.8천 |
|---|
| 2026.04.22 | ₩11,735 | ₩12,580 | ₩11,735 | ₩12,580 | +7.20% | 2.7천 |
|---|
| 2026.04.21 | ₩13,207 | ₩13,277 | ₩13,089 | ₩13,089 | -0.89% | 1.6천 |
|---|
| 2026.04.20 | ₩12,606 | ₩13,371 | ₩12,405 | ₩13,103 | +3.94% | 4.5천 |
|---|
| 2026.04.17 | ₩13,947 | ₩13,947 | ₩12,472 | ₩12,472 | -10.58% | 4.9천 |
|---|
| 2026.04.16 | ₩12,472 | ₩14,210 | ₩12,204 | ₩14,014 | +12.37% | 8.7천 |
|---|
| 2026.04.15 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 800 |
|---|
| 2026.04.14 | ₩11,185 | ₩11,889 | ₩11,185 | ₩11,889 | +6.29% | 1.7천 |
|---|
| 2026.04.13 | ₩10,742 | ₩11,748 | ₩10,729 | ₩10,943 | +1.87% | 2.8천 |
|---|
| 2026.04.10 | ₩11,761 | ₩12,070 | ₩10,742 | ₩11,748 | -0.11% | 1.2만 |
|---|
| 2026.04.09 | ₩9,361 | ₩13,223 | ₩9,321 | ₩11,802 | +26.07% | 11.4만 |
|---|
| 2026.04.08 | ₩9,133 | ₩9,133 | ₩9,119 | ₩9,133 | 0.00% | 1.3천 |
|---|
| 2026.04.07 | ₩9,052 | ₩9,482 | ₩8,704 | ₩9,280 | +2.52% | 5.3천 |
|---|
| 2026.04.06 | ₩9,415 | ₩9,415 | ₩9,066 | ₩9,066 | -3.70% | 600 |
|---|
| 2026.04.02 | ₩10,568 | ₩10,568 | ₩8,784 | ₩9,415 | -10.91% | 3.2천 |
|---|
| 2026.04.01 | ₩9,723 | ₩9,723 | ₩8,717 | ₩8,717 | -10.34% | 2.3천 |
|---|
| 2026.03.31 | ₩10,031 | ₩10,152 | ₩10,031 | ₩10,152 | +1.20% | 4.3천 |
|---|
| 2026.03.30 | ₩8,804 | ₩9,790 | ₩8,382 | ₩9,488 | +7.77% | 2.9만 |
|---|
| 2026.03.27 | ₩9,119 | ₩9,166 | ₩8,720 | ₩9,166 | +0.51% | 3.4천 |
|---|
| 2026.03.26 | ₩9,830 | ₩9,830 | ₩9,173 | ₩9,173 | -6.68% | 4.3천 |
|---|
| 2026.03.25 | ₩9,495 | ₩9,495 | ₩9,495 | ₩9,495 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩9,656 | ₩9,984 | ₩9,656 | ₩9,736 | +0.83% | 2.6천 |
|---|
| 2026.03.23 | ₩9,897 | ₩9,897 | ₩9,897 | ₩9,897 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩9,897 | ₩9,897 | ₩9,897 | ₩9,897 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩9,938 | ₩9,938 | ₩9,938 | ₩9,938 | 0.00% | 700 |
|---|
| 2026.03.18 | ₩9,868 | ₩9,897 | ₩9,868 | ₩9,897 | +0.30% | 1천 |
|---|
| 2026.03.17 | ₩9,870 | ₩9,870 | ₩9,870 | ₩9,870 | 0.00% | 600 |
|---|
| 2026.03.16 | ₩10,608 | ₩10,608 | ₩9,482 | ₩9,864 | -7.02% | 3.8천 |
|---|
| 2026.03.13 | ₩9,911 | ₩9,911 | ₩9,911 | ₩9,911 | 0.00% | 600 |
|---|
| 2026.03.12 | ₩10,380 | ₩10,380 | ₩10,380 | ₩10,380 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩10,380 | ₩10,380 | ₩10,380 | ₩10,380 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩9,468 | ₩10,622 | ₩9,119 | ₩10,622 | +12.18% | 8.9천 |
|---|
| 2026.03.09 | ₩9,750 | ₩10,353 | ₩8,784 | ₩10,273 | +5.36% | 3천 |
|---|
| 2026.03.06 | ₩10,997 | ₩10,997 | ₩10,447 | ₩10,514 | -4.39% | 4.1천 |
|---|
| 2026.03.05 | ₩11,721 | ₩11,721 | ₩11,077 | ₩11,252 | -4.00% | 6.4천 |
|---|
| 2026.03.04 | ₩11,212 | ₩11,975 | ₩11,198 | ₩11,198 | -0.12% | 4.3천 |
|---|
| 2026.03.03 | ₩12,067 | ₩12,067 | ₩11,198 | ₩11,319 | -6.20% | 1.2만 |
|---|
| 2026.03.02 | ₩11,775 | ₩11,815 | ₩11,462 | ₩11,775 | 0.00% | 6천 |
|---|
| 2026.02.27 | ₩11,802 | ₩11,802 | ₩11,775 | ₩11,775 | -0.23% | 600 |
|---|
| 2026.02.26 | ₩11,788 | ₩12,032 | ₩11,708 | ₩11,922 | +1.14% | 3.9천 |
|---|
| 2026.02.25 | ₩11,654 | ₩12,090 | ₩11,654 | ₩11,922 | +2.30% | 2.1천 |
|---|
| 2026.02.24 | ₩11,654 | ₩11,654 | ₩11,654 | ₩11,654 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩12,056 | ₩12,056 | ₩12,043 | ₩12,043 | -0.11% | 700 |
|---|
| 2026.02.20 | ₩11,869 | ₩12,311 | ₩11,869 | ₩12,191 | +2.71% | 2.3천 |
|---|
| 2026.02.19 | ₩12,298 | ₩12,378 | ₩11,862 | ₩12,070 | -1.85% | 4.6천 |
|---|
| 2026.02.18 | ₩11,601 | ₩12,740 | ₩11,601 | ₩12,472 | +7.51% | 1.3만 |
|---|
| 2026.02.17 | ₩12,177 | ₩12,177 | ₩12,177 | ₩12,177 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩12,740 | ₩12,740 | ₩11,916 | ₩12,177 | -4.42% | 8.2천 |
|---|
| 2026.02.12 | ₩12,137 | ₩12,164 | ₩11,989 | ₩11,989 | -1.22% | 2.8천 |
|---|
| 2026.02.11 | ₩12,137 | ₩12,137 | ₩11,842 | ₩11,936 | -1.66% | 2.7천 |
|---|
| 2026.02.10 | ₩12,325 | ₩12,499 | ₩12,325 | ₩12,432 | +0.87% | 3.6천 |
|---|
| 2026.02.09 | ₩12,460 | ₩12,808 | ₩12,191 | ₩12,512 | +0.42% | 4.5천 |
|---|
| 2026.02.06 | ₩11,373 | ₩12,787 | ₩11,198 | ₩12,298 | +8.14% | 2.6만 |
|---|
| 2026.02.05 | ₩12,056 | ₩12,056 | ₩11,601 | ₩11,681 | -3.11% | 1.3만 |
|---|
| 2026.02.04 | ₩12,231 | ₩12,757 | ₩11,802 | ₩11,949 | -2.30% | 3.5만 |
|---|
| 2026.02.03 | ₩12,352 | ₩12,673 | ₩11,896 | ₩12,070 | -2.28% | 1만 |
|---|
| 2026.02.02 | ₩12,365 | ₩12,740 | ₩12,177 | ₩12,271 | -0.76% | 1.9만 |
|---|
| 2026.01.30 | ₩12,472 | ₩12,740 | ₩12,372 | ₩12,419 | -0.43% | 1.2만 |
|---|
| 2026.01.29 | ₩12,875 | ₩12,875 | ₩12,077 | ₩12,271 | -4.69% | 1만 |
|---|
| 2026.01.28 | ₩12,083 | ₩12,875 | ₩12,083 | ₩12,875 | +6.55% | 2.7만 |
|---|
| 2026.01.27 | ₩12,499 | ₩12,606 | ₩11,829 | ₩11,829 | -5.36% | 7.2천 |
|---|
| 2026.01.26 | ₩12,338 | ₩12,740 | ₩11,748 | ₩12,620 | +2.28% | 2.2만 |
|---|
| 2026.01.23 | ₩12,740 | ₩12,740 | ₩12,298 | ₩12,338 | -3.16% | 3.5천 |
|---|
| 2026.01.22 | ₩12,740 | ₩12,740 | ₩11,889 | ₩12,231 | -4.00% | 4.6천 |
|---|
| 2026.01.21 | ₩12,740 | ₩13,403 | ₩12,472 | ₩12,472 | -2.11% | 5천 |
|---|
| 2026.01.20 | ₩12,687 | ₩12,687 | ₩12,070 | ₩12,070 | -4.86% | 4.8천 |
|---|
| 2026.01.16 | ₩13,262 | ₩13,262 | ₩12,787 | ₩12,787 | -3.58% | 700 |
|---|
| 2026.01.15 | ₩13,302 | ₩13,302 | ₩12,921 | ₩12,921 | -2.86% | 600 |
|---|
| 2026.01.14 | ₩12,774 | ₩12,774 | ₩12,774 | ₩12,774 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩12,700 | ₩12,875 | ₩12,580 | ₩12,808 | +0.84% | 2.4천 |
|---|
| 2026.01.12 | ₩12,740 | ₩13,009 | ₩12,740 | ₩13,009 | +2.11% | 1천 |
|---|
| 2026.01.09 | ₩12,499 | ₩12,774 | ₩12,499 | ₩12,774 | +2.20% | 1.4천 |
|---|
| 2026.01.08 | ₩12,512 | ₩12,887 | ₩12,472 | ₩12,472 | -0.32% | 2.3천 |
|---|
| 2026.01.07 | ₩12,740 | ₩12,888 | ₩12,740 | ₩12,888 | +1.16% | 1.2만 |
|---|
| 2026.01.06 | ₩12,942 | ₩13,357 | ₩12,714 | ₩12,767 | -1.35% | 1.1천 |
|---|
| 2026.01.05 | ₩12,754 | ₩12,942 | ₩12,700 | ₩12,834 | +0.63% | 7.4천 |
|---|
| 2026.01.02 | ₩12,217 | ₩12,365 | ₩12,030 | ₩12,244 | +0.22% | 1만 |
|---|
| 2025.12.31 | ₩12,271 | ₩12,271 | ₩11,627 | ₩11,922 | -2.84% | 3.4천 |
|---|
| 2025.12.30 | ₩12,740 | ₩12,754 | ₩12,083 | ₩12,217 | -4.11% | 2.2만 |
|---|
| 2025.12.29 | ₩12,217 | ₩12,368 | ₩12,217 | ₩12,365 | +1.21% | 3.3천 |
|---|
| 2025.12.26 | ₩12,834 | ₩12,834 | ₩12,740 | ₩12,740 | -0.73% | 900 |
|---|
| 2025.12.24 | ₩12,836 | ₩12,836 | ₩12,836 | ₩12,836 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩12,389 | ₩12,861 | ₩12,204 | ₩12,740 | +2.84% | 7.3천 |
|---|
| 2025.12.22 | ₩12,875 | ₩12,875 | ₩12,875 | ₩12,875 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩12,597 | ₩12,875 | ₩12,597 | ₩12,875 | +2.20% | 2.2천 |
|---|
| 2025.12.18 | ₩12,445 | ₩13,263 | ₩12,432 | ₩13,210 | +6.14% | 5.7천 |
|---|
| 2025.12.17 | ₩12,808 | ₩12,875 | ₩12,539 | ₩12,566 | -1.88% | 4.4천 |
|---|
| 2025.12.16 | ₩13,149 | ₩13,210 | ₩12,070 | ₩12,740 | -3.11% | 1.1만 |
|---|
| 2025.12.15 | ₩13,290 | ₩13,290 | ₩12,369 | ₩12,472 | -6.16% | 1.7천 |
|---|
| 2025.12.12 | ₩13,572 | ₩13,612 | ₩13,411 | ₩13,561 | -0.08% | 3천 |
|---|
| 2025.12.11 | ₩13,719 | ₩13,719 | ₩13,639 | ₩13,639 | -0.59% | 1.1천 |
|---|
| 2025.12.10 | ₩13,860 | ₩13,860 | ₩13,639 | ₩13,639 | -1.60% | 1.2천 |
|---|
| 2025.12.09 | ₩13,652 | ₩13,793 | ₩13,639 | ₩13,639 | -0.10% | 3.4천 |
|---|
| 2025.12.08 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 1천 |
|---|
| 2025.12.05 | ₩13,532 | ₩14,055 | ₩13,532 | ₩13,934 | +2.97% | 2.6천 |
|---|
| 2025.12.04 | ₩12,070 | ₩13,411 | ₩12,070 | ₩13,411 | +11.11% | 1.8만 |
|---|
| 2025.12.03 | ₩12,338 | ₩12,338 | ₩11,989 | ₩11,989 | -2.83% | 1.3천 |
|---|
| 2025.12.02 | ₩11,721 | ₩12,234 | ₩11,721 | ₩12,234 | +4.37% | 3.4천 |
|---|
| 2025.12.01 | ₩12,244 | ₩12,419 | ₩11,399 | ₩12,070 | -1.42% | 1.1만 |
|---|
| 2025.11.28 | ₩12,070 | ₩12,955 | ₩12,070 | ₩12,955 | +7.33% | 1.6천 |
|---|
| 2025.11.26 | ₩12,070 | ₩12,687 | ₩12,070 | ₩12,687 | +5.11% | 4.5천 |
|---|
| 2025.11.25 | ₩12,264 | ₩12,472 | ₩12,150 | ₩12,472 | +1.69% | 2.7천 |
|---|
| 2025.11.24 | ₩12,070 | ₩12,700 | ₩12,070 | ₩12,673 | +5.00% | 4천 |
|---|
| 2025.11.21 | ₩12,124 | ₩12,303 | ₩11,727 | ₩11,727 | -3.27% | 4.3천 |
|---|
| 2025.11.20 | ₩12,217 | ₩12,740 | ₩12,137 | ₩12,137 | -0.66% | 2.9천 |
|---|
| 2025.11.19 | ₩12,137 | ₩12,767 | ₩12,117 | ₩12,633 | +4.09% | 1.3만 |
|---|
| 2025.11.18 | ₩13,424 | ₩13,424 | ₩12,106 | ₩12,284 | -8.49% | 3.6천 |
|---|
| 2025.11.17 | ₩13,894 | ₩13,894 | ₩12,798 | ₩12,798 | -7.89% | 7.1천 |
|---|
| 2025.11.14 | ₩12,781 | ₩13,961 | ₩12,740 | ₩13,961 | +9.23% | 4.5천 |
|---|
| 2025.11.13 | ₩14,497 | ₩15,007 | ₩13,156 | ₩13,156 | -9.25% | 1.3만 |
|---|
| 2025.11.12 | ₩15,530 | ₩15,530 | ₩15,530 | ₩15,530 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩15,879 | ₩15,879 | ₩14,819 | ₩15,530 | -2.20% | 2.1천 |
|---|
| 2025.11.10 | ₩14,551 | ₩15,463 | ₩14,551 | ₩15,463 | +6.27% | 2.1천 |
|---|
| 2025.11.07 | ₩14,967 | ₩14,967 | ₩14,484 | ₩14,487 | -3.21% | 4.1천 |
|---|
| 2025.11.06 | ₩15,262 | ₩15,262 | ₩14,980 | ₩14,980 | -1.85% | 1천 |
|---|
| 2025.11.05 | ₩14,511 | ₩15,275 | ₩14,511 | ₩15,275 | +5.27% | 3.6천 |
|---|
| 2025.11.04 | ₩14,792 | ₩15,825 | ₩14,698 | ₩15,074 | +1.90% | 1.4만 |
|---|
| 2025.11.03 | ₩15,221 | ₩16,336 | ₩14,497 | ₩14,497 | -4.76% | 2.6만 |
|---|
| 2025.10.31 | ₩15,027 | ₩15,302 | ₩14,766 | ₩15,128 | +0.67% | 3.5천 |
|---|
| 2025.10.30 | ₩15,771 | ₩16,093 | ₩14,591 | ₩15,423 | -2.21% | 1.7만 |
|---|
| 2025.10.29 | ₩15,825 | ₩16,683 | ₩15,557 | ₩15,919 | +0.59% | 8.1천 |
|---|
| 2025.10.28 | ₩15,154 | ₩15,825 | ₩15,138 | ₩15,825 | +4.42% | 6.1천 |
|---|
| 2025.10.27 | ₩15,557 | ₩15,593 | ₩15,074 | ₩15,248 | -1.98% | 6.6천 |
|---|
| 2025.10.24 | ₩15,087 | ₩15,557 | ₩15,087 | ₩15,543 | +3.02% | 8.9천 |
|---|
| 2025.10.23 | ₩15,537 | ₩15,537 | ₩15,195 | ₩15,195 | -2.20% | 4.6천 |
|---|
| 2025.10.22 | ₩15,490 | ₩15,550 | ₩14,806 | ₩15,067 | -2.73% | 1.5만 |
|---|
| 2025.10.21 | ₩15,704 | ₩15,704 | ₩15,061 | ₩15,624 | -0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩16,080 | ₩16,131 | ₩15,825 | ₩15,932 | -0.92% | 1.1만 |
|---|
| 2025.10.17 | ₩15,584 | ₩16,093 | ₩15,463 | ₩15,838 | +1.64% | 7.4천 |
|---|
| 2025.10.16 | ₩16,080 | ₩16,080 | ₩15,329 | ₩15,342 | -4.59% | 2.8만 |
|---|
| 2025.10.15 | ₩16,013 | ₩16,241 | ₩15,771 | ₩15,838 | -1.09% | 1.8만 |
|---|
| 2025.10.14 | ₩16,918 | ₩16,918 | ₩15,771 | ₩16,268 | -3.84% | 2만 |
|---|
| 2025.10.13 | ₩16,643 | ₩16,643 | ₩15,812 | ₩15,919 | -4.35% | 4.4만 |
|---|
| 2025.10.10 | ₩17,535 | ₩17,535 | ₩16,247 | ₩16,482 | -6.00% | 6.8만 |
|---|