시장 데이터를 불러오는 중
전체 종목
알파텍 홀딩스 과거 주가
Alphatec Holdings, Inc. - Common Stock · ATEC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alphatec Holdings, Inc. - Common Stock · ATEC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,920 | ₩14,417 | ₩13,840 | ₩14,309 | +2.79% | 156.5만 |
| 2026.10.08 | ₩13,612 | ₩13,947 | ₩13,491 | ₩13,880 | +1.97% | 264.4만 |
| 2026.10.07 | ₩13,961 | ₩14,296 | ₩13,652 | ₩13,746 | -1.54% | 243.9만 |
| 2026.10.06 | ₩14,443 | ₩14,604 | ₩14,068 | ₩14,135 | -2.14% | 191.4만 |
| 2026.10.05 | ₩13,384 | ₩14,417 | ₩13,330 | ₩14,376 | +7.41% | 206.3만 |
| 2026.10.02 | ₩13,545 | ₩13,652 | ₩13,142 | ₩13,451 | -0.69% | 219만 |
| 2026.10.01 | ₩13,773 | ₩14,014 | ₩13,156 | ₩13,277 | -3.60% | 228.5만 |
| 2026.09.30 | ₩13,961 | ₩14,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,585 |
| ₩13,840 |
| -0.86% |
| 158.8만 |
| 2026.09.29 | ₩13,451 | ₩13,974 | ₩13,411 | ₩13,907 | +3.39% | 172.6만 |
|---|
| 2026.09.28 | ₩13,411 | ₩13,491 | ₩13,142 | ₩13,478 | +0.50% | 170.7만 |
|---|
| 2026.09.25 | ₩13,142 | ₩13,840 | ₩13,035 | ₩13,572 | +3.27% | 299.7만 |
|---|
| 2026.09.24 | ₩13,451 | ₩13,478 | ₩13,183 | ₩13,303 | -1.10% | 166.5만 |
|---|
| 2026.09.23 | ₩13,706 | ₩13,786 | ₩13,330 | ₩13,451 | -1.86% | 162.5만 |
|---|
| 2026.09.22 | ₩14,014 | ₩14,081 | ₩13,773 | ₩13,853 | -1.15% | 120.8만 |
|---|
| 2026.09.21 | ₩13,773 | ₩13,840 | ₩13,491 | ₩13,639 | -0.97% | 170만 |
|---|
| 2026.09.18 | ₩13,733 | ₩14,135 | ₩13,639 | ₩13,652 | -0.59% | 279만 |
|---|
| 2026.09.17 | ₩14,014 | ₩14,121 | ₩13,438 | ₩13,786 | -1.63% | 275.7만 |
|---|
| 2026.09.16 | ₩14,256 | ₩14,430 | ₩13,987 | ₩14,081 | -1.22% | 273만 |
|---|
| 2026.09.15 | ₩14,484 | ₩14,671 | ₩14,229 | ₩14,296 | -1.30% | 286.7만 |
|---|
| 2026.09.14 | ₩14,068 | ₩14,792 | ₩13,934 | ₩14,564 | +3.53% | 417.5만 |
|---|
| 2026.09.11 | ₩12,807 | ₩14,215 | ₩12,526 | ₩14,189 | +10.79% | 645.2만 |
|---|
| 2026.09.10 | ₩11,761 | ₩11,962 | ₩11,533 | ₩11,855 | +0.80% | 238.1만 |
|---|
| 2026.09.09 | ₩12,378 | ₩12,660 | ₩11,855 | ₩12,056 | -2.60% | 305.3만 |
|---|
| 2026.09.08 | ₩12,807 | ₩12,807 | ₩12,123 | ₩12,324 | -3.77% | 176.4만 |
|---|
| 2026.09.04 | ₩12,365 | ₩12,754 | ₩12,177 | ₩12,673 | +2.49% | 158.1만 |
|---|
| 2026.09.03 | ₩12,512 | ₩12,687 | ₩12,137 | ₩12,512 | 0.00% | 185.6만 |
|---|
| 2026.09.02 | ₩12,391 | ₩12,713 | ₩12,177 | ₩12,324 | -0.54% | 143.5만 |
|---|
| 2026.09.01 | ₩12,687 | ₩12,834 | ₩12,271 | ₩12,351 | -2.64% | 105.1만 |
|---|
| 2026.08.31 | ₩12,499 | ₩12,673 | ₩12,405 | ₩12,566 | +0.54% | 138.2만 |
|---|
| 2026.08.28 | ₩12,807 | ₩12,941 | ₩12,606 | ₩12,660 | -1.15% | 120.9만 |
|---|
| 2026.08.27 | ₩12,552 | ₩12,995 | ₩12,445 | ₩12,834 | +2.24% | 156.5만 |
|---|
| 2026.08.26 | ₩12,566 | ₩12,727 | ₩12,338 | ₩12,633 | +0.53% | 141.9만 |
|---|
| 2026.08.25 | ₩12,365 | ₩12,700 | ₩12,177 | ₩12,512 | +1.19% | 158.2만 |
|---|
| 2026.08.24 | ₩12,727 | ₩12,901 | ₩12,365 | ₩12,391 | -2.63% | 171.8만 |
|---|
| 2026.08.21 | ₩12,418 | ₩12,754 | ₩12,217 | ₩12,713 | +2.38% | 145.2만 |
|---|
| 2026.08.20 | ₩13,008 | ₩13,022 | ₩12,365 | ₩12,459 | -4.23% | 151.4만 |
|---|
| 2026.08.19 | ₩12,780 | ₩13,411 | ₩12,740 | ₩13,075 | +2.31% | 154.5만 |
|---|
| 2026.08.18 | ₩12,807 | ₩13,102 | ₩12,740 | ₩12,780 | -0.21% | 143.2만 |
|---|
| 2026.08.17 | ₩12,915 | ₩13,075 | ₩12,539 | ₩12,673 | -1.87% | 139.8만 |
|---|
| 2026.08.14 | ₩13,129 | ₩13,303 | ₩12,995 | ₩13,129 | 0.00% | 175.9만 |
|---|
| 2026.08.13 | ₩13,062 | ₩13,156 | ₩12,794 | ₩13,075 | +0.10% | 119.2만 |
|---|
| 2026.08.12 | ₩12,391 | ₩13,008 | ₩12,231 | ₩12,915 | +4.22% | 194.8만 |
|---|
| 2026.08.11 | ₩12,700 | ₩12,982 | ₩12,526 | ₩12,566 | -1.06% | 146.3만 |
|---|
| 2026.08.10 | ₩12,204 | ₩12,780 | ₩12,204 | ₩12,727 | +4.29% | 197.4만 |
|---|
| 2026.08.07 | ₩12,526 | ₩12,526 | ₩12,137 | ₩12,485 | -0.32% | 241.3만 |
|---|
| 2026.08.06 | ₩12,807 | ₩12,928 | ₩11,936 | ₩12,351 | -3.56% | 369.5만 |
|---|
| 2026.08.05 | ₩13,236 | ₩13,545 | ₩12,418 | ₩12,834 | -3.04% | 522.1만 |
|---|
| 2026.08.04 | ₩13,357 | ₩13,934 | ₩13,357 | ₩13,880 | +3.92% | 438.2만 |
|---|
| 2026.08.03 | ₩13,411 | ₩13,813 | ₩13,223 | ₩13,612 | +1.50% | 458.9만 |
|---|
| 2026.07.31 | ₩13,049 | ₩13,089 | ₩12,687 | ₩12,767 | -2.16% | 166.9만 |
|---|
| 2026.07.30 | ₩12,941 | ₩13,142 | ₩12,794 | ₩12,955 | +0.10% | 181.1만 |
|---|
| 2026.07.29 | ₩12,378 | ₩12,968 | ₩12,338 | ₩12,941 | +4.55% | 243만 |
|---|
| 2026.07.28 | ₩12,204 | ₩12,646 | ₩12,070 | ₩12,499 | +2.42% | 208만 |
|---|
| 2026.07.27 | ₩11,292 | ₩11,922 | ₩11,292 | ₩11,627 | +2.97% | 179만 |
|---|
| 2026.07.24 | ₩11,010 | ₩11,238 | ₩10,809 | ₩11,077 | +0.61% | 145.8만 |
|---|
| 2026.07.23 | ₩11,091 | ₩11,091 | ₩10,822 | ₩11,010 | -0.73% | 133.6만 |
|---|
| 2026.07.22 | ₩11,091 | ₩11,171 | ₩10,742 | ₩10,809 | -2.54% | 209만 |
|---|
| 2026.07.21 | ₩10,903 | ₩11,332 | ₩10,796 | ₩11,131 | +2.09% | 198.1만 |
|---|
| 2026.07.20 | ₩11,413 | ₩11,466 | ₩11,077 | ₩11,091 | -2.82% | 208.9만 |
|---|
| 2026.07.17 | ₩12,190 | ₩12,190 | ₩11,426 | ₩11,453 | -6.05% | 224.6만 |
|---|
| 2026.07.16 | ₩12,298 | ₩12,888 | ₩12,271 | ₩12,432 | +1.09% | 211.2만 |
|---|
| 2026.07.15 | ₩11,976 | ₩12,338 | ₩11,882 | ₩12,123 | +1.23% | 132.8만 |
|---|
| 2026.07.14 | ₩12,780 | ₩12,834 | ₩11,895 | ₩12,029 | -5.88% | 288.9만 |
|---|
| 2026.07.13 | ₩12,955 | ₩13,330 | ₩12,888 | ₩13,062 | +0.83% | 179.4만 |
|---|
| 2026.07.10 | ₩12,754 | ₩12,874 | ₩12,512 | ₩12,847 | +0.74% | 151.4만 |
|---|
| 2026.07.09 | ₩12,633 | ₩12,780 | ₩12,311 | ₩12,754 | +0.96% | 174.1만 |
|---|
| 2026.07.08 | ₩12,257 | ₩12,552 | ₩11,882 | ₩12,351 | +0.77% | 331.9만 |
|---|
| 2026.07.07 | ₩12,579 | ₩12,780 | ₩12,445 | ₩12,579 | 0.00% | 277.8만 |
|---|
| 2026.07.06 | ₩11,976 | ₩12,687 | ₩11,855 | ₩12,512 | +4.48% | 272.7만 |
|---|
| 2026.07.02 | ₩12,164 | ₩12,244 | ₩11,748 | ₩11,962 | -1.65% | 284.4만 |
|---|
| 2026.07.01 | ₩11,775 | ₩12,298 | ₩11,654 | ₩11,882 | +0.91% | 336.1만 |
|---|
| 2026.06.30 | ₩12,593 | ₩12,713 | ₩11,399 | ₩11,600 | -7.88% | 409.4만 |
|---|
| 2026.06.29 | ₩12,539 | ₩12,834 | ₩12,096 | ₩12,740 | +1.60% | 415.8만 |
|---|
| 2026.06.26 | ₩11,842 | ₩12,526 | ₩11,842 | ₩12,472 | +5.32% | 616.7만 |
|---|
| 2026.06.25 | ₩11,667 | ₩12,083 | ₩11,573 | ₩11,842 | +1.49% | 227.6만 |
|---|
| 2026.06.24 | ₩11,399 | ₩12,190 | ₩10,863 | ₩11,667 | +2.35% | 678만 |
|---|
| 2026.06.23 | ₩11,493 | ₩11,667 | ₩11,225 | ₩11,399 | -0.82% | 208.1만 |
|---|
| 2026.06.22 | ₩11,748 | ₩12,365 | ₩11,372 | ₩11,466 | -2.40% | 409.3만 |
|---|
| 2026.06.18 | ₩11,198 | ₩11,842 | ₩11,104 | ₩11,815 | +5.51% | 452.7만 |
|---|
| 2026.06.17 | ₩11,305 | ₩11,654 | ₩11,024 | ₩11,050 | -2.25% | 502.6만 |
|---|
| 2026.06.16 | ₩11,211 | ₩11,466 | ₩11,064 | ₩11,319 | +0.96% | 202.6만 |
|---|
| 2026.06.15 | ₩11,104 | ₩11,345 | ₩10,876 | ₩11,117 | +0.12% | 383.1만 |
|---|
| 2026.06.12 | ₩10,796 | ₩11,144 | ₩10,662 | ₩11,104 | +2.86% | 176.7만 |
|---|
| 2026.06.11 | ₩10,742 | ₩11,144 | ₩10,541 | ₩10,903 | +1.50% | 264.4만 |
|---|
| 2026.06.10 | ₩11,077 | ₩11,211 | ₩10,822 | ₩10,903 | -1.57% | 156.3만 |
|---|
| 2026.06.09 | ₩10,662 | ₩11,252 | ₩10,635 | ₩11,077 | +3.90% | 286.4만 |
|---|
| 2026.06.08 | ₩10,782 | ₩10,970 | ₩10,568 | ₩10,608 | -1.62% | 173.6만 |
|---|
| 2026.06.05 | ₩10,688 | ₩11,211 | ₩10,541 | ₩10,729 | +0.38% | 311.9만 |
|---|
| 2026.06.04 | ₩10,447 | ₩10,796 | ₩10,420 | ₩10,621 | +1.67% | 213.5만 |
|---|
| 2026.06.03 | ₩10,058 | ₩10,420 | ₩9,911 | ₩10,299 | +2.40% | 242.6만 |
|---|
| 2026.06.02 | ₩9,937 | ₩10,098 | ₩9,750 | ₩10,031 | +0.94% | 207.8만 |
|---|
| 2026.06.01 | ₩10,501 | ₩10,688 | ₩9,937 | ₩10,031 | -4.47% | 286.2만 |
|---|
| 2026.05.29 | ₩10,568 | ₩10,742 | ₩10,313 | ₩10,393 | -1.65% | 261.3만 |
|---|
| 2026.05.28 | ₩10,340 | ₩10,688 | ₩10,206 | ₩10,581 | +2.33% | 266.1만 |
|---|
| 2026.05.27 | ₩10,662 | ₩10,822 | ₩10,299 | ₩10,501 | -1.51% | 250.9만 |
|---|
| 2026.05.26 | ₩11,198 | ₩11,225 | ₩10,729 | ₩10,809 | -3.47% | 279.4만 |
|---|
| 2026.05.22 | ₩11,064 | ₩11,292 | ₩10,943 | ₩11,091 | +0.24% | 172.7만 |
|---|
| 2026.05.21 | ₩10,889 | ₩11,185 | ₩10,782 | ₩11,037 | +1.35% | 279.7만 |
|---|
| 2026.05.20 | ₩10,957 | ₩11,171 | ₩10,702 | ₩11,050 | +0.86% | 201.9만 |
|---|
| 2026.05.19 | ₩10,876 | ₩11,117 | ₩10,608 | ₩11,024 | +1.36% | 251.9만 |
|---|
| 2026.05.18 | ₩10,326 | ₩11,050 | ₩10,326 | ₩10,849 | +5.06% | 347.3만 |
|---|
| 2026.05.15 | ₩10,179 | ₩10,460 | ₩10,018 | ₩10,273 | +0.92% | 288.3만 |
|---|
| 2026.05.14 | ₩10,165 | ₩10,393 | ₩10,031 | ₩10,152 | -0.13% | 291.7만 |
|---|
| 2026.05.13 | ₩10,192 | ₩10,460 | ₩9,991 | ₩10,125 | -0.66% | 423.9만 |
|---|
| 2026.05.12 | ₩9,937 | ₩10,568 | ₩9,790 | ₩10,380 | +4.45% | 534.9만 |
|---|
| 2026.05.11 | ₩10,045 | ₩10,045 | ₩9,146 | ₩9,374 | -6.68% | 511만 |
|---|
| 2026.05.08 | ₩10,702 | ₩10,729 | ₩10,058 | ₩10,085 | -5.76% | 509.6만 |
|---|
| 2026.05.07 | ₩9,548 | ₩10,635 | ₩9,428 | ₩10,393 | +8.85% | 1249.5만 |
|---|
| 2026.05.06 | ₩10,742 | ₩10,849 | ₩9,186 | ₩9,374 | -12.73% | 2160.4만 |
|---|
| 2026.05.05 | ₩13,786 | ₩14,135 | ₩13,330 | ₩13,719 | -0.49% | 764.2만 |
|---|
| 2026.05.04 | ₩13,987 | ₩14,497 | ₩13,706 | ₩13,853 | -0.96% | 329.9만 |
|---|
| 2026.05.01 | ₩13,236 | ₩14,081 | ₩13,210 | ₩13,987 | +5.67% | 295.4만 |
|---|
| 2026.04.30 | ₩12,391 | ₩13,142 | ₩12,217 | ₩13,089 | +5.63% | 318.5만 |
|---|
| 2026.04.29 | ₩12,526 | ₩12,700 | ₩12,284 | ₩12,472 | -0.43% | 326.9만 |
|---|
| 2026.04.28 | ₩13,920 | ₩14,162 | ₩12,271 | ₩12,539 | -9.92% | 491.6만 |
|---|
| 2026.04.27 | ₩14,403 | ₩14,658 | ₩13,719 | ₩13,893 | -3.54% | 229.9만 |
|---|
| 2026.04.24 | ₩13,692 | ₩14,698 | ₩13,612 | ₩14,618 | +6.76% | 438.9만 |
|---|
| 2026.04.23 | ₩14,215 | ₩14,376 | ₩13,478 | ₩13,692 | -3.68% | 198.9만 |
|---|
| 2026.04.22 | ₩14,121 | ₩14,524 | ₩14,095 | ₩14,242 | +0.85% | 211.3만 |
|---|
| 2026.04.21 | ₩15,489 | ₩15,556 | ₩13,920 | ₩14,054 | -9.26% | 299.7만 |
|---|
| 2026.04.20 | ₩14,805 | ₩15,516 | ₩14,671 | ₩15,489 | +4.62% | 245.2만 |
|---|
| 2026.04.17 | ₩14,980 | ₩15,328 | ₩14,725 | ₩14,886 | -0.63% | 256.1만 |
|---|
| 2026.04.16 | ₩15,342 | ₩15,556 | ₩14,497 | ₩14,510 | -5.42% | 192.4만 |
|---|
| 2026.04.15 | ₩15,570 | ₩15,798 | ₩15,168 | ₩15,315 | -1.64% | 172.7만 |
|---|
| 2026.04.14 | ₩15,221 | ₩15,717 | ₩15,221 | ₩15,449 | +1.50% | 203.9만 |
|---|
| 2026.04.13 | ₩14,470 | ₩15,154 | ₩14,470 | ₩15,087 | +4.26% | 261.5만 |
|---|
| 2026.04.10 | ₩14,832 | ₩15,047 | ₩14,591 | ₩14,618 | -1.45% | 162.7만 |
|---|
| 2026.04.09 | ₩15,395 | ₩15,784 | ₩14,765 | ₩14,846 | -3.57% | 237만 |
|---|
| 2026.04.08 | ₩15,664 | ₩15,798 | ₩15,315 | ₩15,637 | -0.17% | 235.6만 |
|---|
| 2026.04.07 | ₩14,631 | ₩15,154 | ₩14,484 | ₩14,792 | +1.10% | 170.8만 |
|---|
| 2026.04.06 | ₩14,470 | ₩15,100 | ₩14,296 | ₩14,712 | +1.67% | 128.3만 |
|---|
| 2026.04.02 | ₩14,712 | ₩15,248 | ₩14,229 | ₩14,524 | -1.28% | 210.8만 |
|---|
| 2026.04.01 | ₩14,792 | ₩15,436 | ₩14,403 | ₩15,100 | +2.09% | 407만 |
|---|
| 2026.03.31 | ₩14,966 | ₩15,047 | ₩14,457 | ₩14,591 | -2.51% | 291.2만 |
|---|
| 2026.03.30 | ₩14,658 | ₩15,221 | ₩14,484 | ₩14,752 | +0.64% | 227.9만 |
|---|
| 2026.03.27 | ₩15,369 | ₩15,449 | ₩14,577 | ₩14,658 | -4.62% | 195.1만 |
|---|
| 2026.03.26 | ₩15,503 | ₩15,878 | ₩15,369 | ₩15,449 | -0.35% | 217.4만 |
|---|
| 2026.03.25 | ₩15,825 | ₩16,093 | ₩15,355 | ₩15,409 | -2.63% | 159.4만 |
|---|
| 2026.03.24 | ₩16,240 | ₩16,374 | ₩15,610 | ₩15,758 | -2.97% | 203.9만 |
|---|
| 2026.03.23 | ₩17,072 | ₩17,125 | ₩16,267 | ₩16,294 | -4.56% | 226.6만 |
|---|
| 2026.03.20 | ₩17,219 | ₩17,219 | ₩16,468 | ₩16,589 | -3.66% | 239.5만 |
|---|
| 2026.03.19 | ₩16,562 | ₩17,139 | ₩16,562 | ₩17,058 | +3.00% | 183.8만 |
|---|
| 2026.03.18 | ₩17,434 | ₩17,541 | ₩16,777 | ₩16,844 | -3.38% | 261.7만 |
|---|
| 2026.03.17 | ₩16,938 | ₩17,528 | ₩16,938 | ₩17,501 | +3.33% | 239만 |
|---|
| 2026.03.16 | ₩16,549 | ₩16,938 | ₩16,348 | ₩16,897 | +2.11% | 166.5만 |
|---|
| 2026.03.13 | ₩16,844 | ₩17,045 | ₩16,361 | ₩16,468 | -2.23% | 317.2만 |
|---|
| 2026.03.12 | ₩16,643 | ₩16,871 | ₩16,428 | ₩16,763 | +0.73% | 222.8만 |
|---|
| 2026.03.11 | ₩16,763 | ₩17,340 | ₩16,254 | ₩16,978 | +1.28% | 350.5만 |
|---|
| 2026.03.10 | ₩17,260 | ₩17,260 | ₩16,495 | ₩16,777 | -2.80% | 222.9만 |
|---|
| 2026.03.09 | ₩16,079 | ₩17,286 | ₩15,986 | ₩17,260 | +7.34% | 457.3만 |
|---|
| 2026.03.06 | ₩16,442 | ₩16,616 | ₩16,146 | ₩16,401 | -0.24% | 185.1만 |
|---|
| 2026.03.05 | ₩17,246 | ₩17,286 | ₩16,415 | ₩16,857 | -2.26% | 273.1만 |
|---|
| 2026.03.04 | ₩17,219 | ₩17,716 | ₩17,085 | ₩17,434 | +1.25% | 198.6만 |
|---|
| 2026.03.03 | ₩17,769 | ₩17,796 | ₩17,032 | ₩17,461 | -1.74% | 160.8만 |
|---|
| 2026.03.02 | ₩17,836 | ₩18,332 | ₩17,622 | ₩18,064 | +1.28% | 197.5만 |
|---|
| 2026.02.27 | ₩18,507 | ₩18,641 | ₩18,104 | ₩18,265 | -1.30% | 212.2만 |
|---|
| 2026.02.26 | ₩19,057 | ₩19,378 | ₩18,198 | ₩18,788 | -1.41% | 198.9만 |
|---|
| 2026.02.25 | ₩17,783 | ₩19,083 | ₩17,608 | ₩18,829 | +5.88% | 602.5만 |
|---|
| 2026.02.24 | ₩17,675 | ₩18,748 | ₩17,434 | ₩18,681 | +5.69% | 612만 |
|---|
| 2026.02.23 | ₩17,313 | ₩17,917 | ₩17,125 | ₩17,648 | +1.94% | 247.9만 |
|---|
| 2026.02.20 | ₩18,279 | ₩18,279 | ₩17,166 | ₩17,447 | -4.55% | 257.5만 |
|---|
| 2026.02.19 | ₩18,145 | ₩18,413 | ₩17,756 | ₩18,078 | -0.37% | 145.5만 |
|---|
| 2026.02.18 | ₩18,467 | ₩18,654 | ₩18,118 | ₩18,158 | -1.67% | 298.2만 |
|---|
| 2026.02.17 | ₩17,917 | ₩18,534 | ₩17,783 | ₩18,104 | +1.05% | 146.5만 |
|---|
| 2026.02.13 | ₩17,729 | ₩18,185 | ₩17,729 | ₩17,917 | +1.06% | 183.3만 |
|---|
| 2026.02.12 | ₩18,171 | ₩18,413 | ₩17,447 | ₩17,568 | -3.32% | 249.7만 |
|---|
| 2026.02.11 | ₩18,507 | ₩19,191 | ₩17,809 | ₩18,064 | -2.39% | 267.4만 |
|---|
| 2026.02.10 | ₩18,265 | ₩19,647 | ₩18,158 | ₩18,641 | +2.06% | 335.3만 |
|---|
| 2026.02.09 | ₩18,560 | ₩18,560 | ₩17,876 | ₩18,118 | -2.38% | 243.7만 |
|---|
| 2026.02.06 | ₩18,104 | ₩18,842 | ₩17,903 | ₩18,534 | +2.37% | 225.4만 |
|---|
| 2026.02.05 | ₩18,855 | ₩19,057 | ₩18,011 | ₩18,104 | -3.98% | 327.1만 |
|---|
| 2026.02.04 | ₩19,606 | ₩19,606 | ₩18,399 | ₩18,855 | -3.83% | 284.7만 |
|---|
| 2026.02.03 | ₩19,392 | ₩19,995 | ₩19,177 | ₩19,673 | +1.45% | 327.4만 |
|---|
| 2026.02.02 | ₩19,499 | ₩20,089 | ₩19,352 | ₩19,432 | -0.34% | 349.2만 |
|---|
| 2026.01.30 | ₩20,116 | ₩20,411 | ₩19,499 | ₩19,888 | -1.13% | 335.6만 |
|---|
| 2026.01.29 | ₩20,465 | ₩20,465 | ₩19,244 | ₩19,915 | -2.69% | 416만 |
|---|
| 2026.01.28 | ₩20,478 | ₩20,854 | ₩20,076 | ₩20,465 | -0.07% | 207.3만 |
|---|
| 2026.01.27 | ₩20,693 | ₩20,840 | ₩20,022 | ₩20,465 | -1.10% | 281.2만 |
|---|
| 2026.01.26 | ₩20,894 | ₩21,591 | ₩20,894 | ₩21,028 | +0.64% | 231.9만 |
|---|
| 2026.01.23 | ₩21,189 | ₩21,766 | ₩20,854 | ₩20,948 | -1.14% | 218.4만 |
|---|
| 2026.01.22 | ₩22,677 | ₩22,959 | ₩21,162 | ₩21,189 | -6.56% | 453만 |
|---|
| 2026.01.21 | ₩22,946 | ₩23,268 | ₩22,222 | ₩22,838 | -0.47% | 337.6만 |
|---|
| 2026.01.20 | ₩23,133 | ₩23,442 | ₩22,597 | ₩22,999 | -0.58% | 332.9만 |
|---|
| 2026.01.16 | ₩23,335 | ₩24,099 | ₩23,321 | ₩23,791 | +1.95% | 372.9만 |
|---|
| 2026.01.15 | ₩21,658 | ₩23,469 | ₩21,457 | ₩23,415 | +8.11% | 794.3만 |
|---|
| 2026.01.14 | ₩22,020 | ₩22,168 | ₩20,679 | ₩21,390 | -2.86% | 456.1만 |
|---|
| 2026.01.13 | ₩23,603 | ₩23,925 | ₩21,658 | ₩22,061 | -6.53% | 867.1만 |
|---|
| 2026.01.12 | ₩28,793 | ₩28,913 | ₩23,375 | ₩23,589 | -18.07% | 1364.8만 |
|---|
| 2026.01.09 | ₩30,375 | ₩30,697 | ₩29,490 | ₩30,375 | 0.00% | 245.4만 |
|---|
| 2026.01.08 | ₩29,839 | ₩31,234 | ₩29,678 | ₩30,415 | +1.93% | 424.9만 |
|---|
| 2026.01.07 | ₩29,530 | ₩29,799 | ₩29,141 | ₩29,463 | -0.23% | 141.5만 |
|---|
| 2026.01.06 | ₩28,256 | ₩29,316 | ₩28,256 | ₩29,222 | +3.42% | 240.3만 |
|---|
| 2026.01.05 | ₩27,532 | ₩28,659 | ₩27,465 | ₩28,431 | +3.26% | 168.5만 |
|---|
| 2026.01.02 | ₩28,162 | ₩28,431 | ₩27,210 | ₩27,841 | -1.14% | 165.8만 |
|---|
| 2025.12.31 | ₩28,055 | ₩28,565 | ₩28,015 | ₩28,216 | +0.57% | 149.9만 |
|---|
| 2025.12.30 | ₩28,082 | ₩28,377 | ₩27,948 | ₩27,975 | -0.38% | 118.9만 |
|---|
| 2025.12.29 | ₩28,162 | ₩28,431 | ₩28,028 | ₩28,136 | -0.10% | 114.9만 |
|---|
| 2025.12.26 | ₩27,934 | ₩28,216 | ₩27,787 | ₩28,122 | +0.67% | 102.7만 |
|---|
| 2025.12.24 | ₩28,069 | ₩28,082 | ₩27,559 | ₩27,854 | -0.76% | 95.6만 |
|---|
| 2025.12.23 | ₩27,492 | ₩28,203 | ₩27,465 | ₩28,162 | +2.44% | 225.8만 |
|---|
| 2025.12.22 | ₩26,821 | ₩28,095 | ₩26,406 | ₩27,760 | +3.50% | 379.1만 |
|---|
| 2025.12.19 | ₩26,647 | ₩27,277 | ₩26,526 | ₩26,835 | +0.70% | 209.4만 |
|---|
| 2025.12.18 | ₩26,553 | ₩27,103 | ₩26,365 | ₩26,647 | +0.35% | 120.3만 |
|---|
| 2025.12.17 | ₩26,365 | ₩26,915 | ₩26,111 | ₩26,245 | -0.46% | 155.1만 |
|---|
| 2025.12.16 | ₩26,674 | ₩26,808 | ₩25,923 | ₩26,500 | -0.65% | 253만 |
|---|
| 2025.12.15 | ₩26,634 | ₩26,969 | ₩26,164 | ₩26,432 | -0.76% | 267.5만 |
|---|
| 2025.12.12 | ₩26,795 | ₩27,411 | ₩26,728 | ₩26,768 | -0.10% | 183.7만 |
|---|
| 2025.12.11 | ₩28,431 | ₩28,726 | ₩26,513 | ₩26,701 | -6.08% | 257.6만 |
|---|
| 2025.12.10 | ₩27,787 | ₩28,176 | ₩27,546 | ₩28,028 | +0.87% | 402.6만 |
|---|
| 2025.12.09 | ₩28,162 | ₩28,337 | ₩27,653 | ₩27,720 | -1.57% | 142.9만 |
|---|
| 2025.12.08 | ₩28,632 | ₩28,726 | ₩28,109 | ₩28,109 | -1.83% | 228.6만 |
|---|
| 2025.12.05 | ₩28,793 | ₩29,034 | ₩28,538 | ₩28,766 | -0.09% | 184.9만 |
|---|
| 2025.12.04 | ₩28,551 | ₩28,927 | ₩28,350 | ₩28,538 | -0.05% | 128.2만 |
|---|
| 2025.12.03 | ₩28,310 | ₩28,779 | ₩27,988 | ₩28,471 | +0.57% | 209.8만 |
|---|
| 2025.12.02 | ₩29,490 | ₩29,584 | ₩28,350 | ₩28,390 | -3.73% | 291.6만 |
|---|
| 2025.12.01 | ₩30,013 | ₩30,094 | ₩29,262 | ₩29,450 | -1.88% | 185.3만 |
|---|
| 2025.11.28 | ₩30,281 | ₩30,308 | ₩29,906 | ₩30,241 | -0.13% | 76.9만 |
|---|
| 2025.11.26 | ₩29,450 | ₩30,389 | ₩29,074 | ₩30,295 | +2.87% | 247.9만 |
|---|
| 2025.11.25 | ₩27,814 | ₩29,504 | ₩27,680 | ₩29,276 | +5.26% | 288.7만 |
|---|
| 2025.11.24 | ₩27,291 | ₩27,894 | ₩27,237 | ₩27,666 | +1.38% | 219.9만 |
|---|
| 2025.11.21 | ₩26,191 | ₩27,814 | ₩25,601 | ₩27,237 | +3.99% | 230.7만 |
|---|
| 2025.11.20 | ₩26,781 | ₩26,821 | ₩26,057 | ₩26,298 | -1.80% | 126.8만 |
|---|
| 2025.11.19 | ₩26,687 | ₩27,090 | ₩26,285 | ₩26,312 | -1.41% | 161만 |
|---|
| 2025.11.18 | ₩26,580 | ₩27,090 | ₩26,030 | ₩26,728 | +0.55% | 200.9만 |
|---|
| 2025.11.17 | ₩26,178 | ₩26,741 | ₩26,044 | ₩26,647 | +1.79% | 168.1만 |
|---|
| 2025.11.14 | ₩26,647 | ₩26,902 | ₩26,164 | ₩26,473 | -0.65% | 260.4만 |
|---|
| 2025.11.13 | ₩27,827 | ₩27,921 | ₩26,821 | ₩27,090 | -2.65% | 214.1만 |
|---|
| 2025.11.12 | ₩27,827 | ₩28,377 | ₩27,720 | ₩27,827 | 0.00% | 368.4만 |
|---|
| 2025.11.11 | ₩27,371 | ₩28,216 | ₩27,358 | ₩27,787 | +1.52% | 230.4만 |
|---|
| 2025.11.10 | ₩26,486 | ₩27,693 | ₩26,325 | ₩27,143 | +2.48% | 260.5만 |
|---|
| 2025.11.07 | ₩26,312 | ₩27,049 | ₩26,137 | ₩26,553 | +0.92% | 236.4만 |
|---|
| 2025.11.06 | ₩26,339 | ₩26,821 | ₩25,574 | ₩26,164 | -0.66% | 264.4만 |
|---|
| 2025.11.05 | ₩26,070 | ₩26,795 | ₩26,057 | ₩26,446 | +1.44% | 288.8만 |
|---|
| 2025.11.04 | ₩25,507 | ₩26,245 | ₩25,507 | ₩26,044 | +2.10% | 247.4만 |
|---|
| 2025.11.03 | ₩25,279 | ₩26,111 | ₩23,978 | ₩25,869 | +2.33% | 455.1만 |
|---|
| 2025.10.31 | ₩26,862 | ₩27,023 | ₩25,065 | ₩25,467 | -5.19% | 1158.5만 |
|---|
| 2025.10.30 | ₩22,128 | ₩22,436 | ₩21,739 | ₩21,900 | -1.03% | 411.6만 |
|---|
| 2025.10.29 | ₩22,248 | ₩22,999 | ₩22,074 | ₩22,114 | -0.60% | 223.5만 |
|---|
| 2025.10.28 | ₩22,423 | ₩22,946 | ₩22,289 | ₩22,329 | -0.42% | 243.5만 |
|---|
| 2025.10.27 | ₩21,618 | ₩22,463 | ₩21,484 | ₩22,235 | +2.85% | 230.5만 |
|---|
| 2025.10.24 | ₩21,725 | ₩21,833 | ₩21,471 | ₩21,605 | -0.56% | 183.1만 |
|---|
| 2025.10.23 | ₩21,001 | ₩21,363 | ₩20,720 | ₩21,310 | +1.47% | 122.9만 |
|---|
| 2025.10.22 | ₩20,907 | ₩21,336 | ₩20,626 | ₩21,015 | +0.51% | 209.6만 |
|---|
| 2025.10.21 | ₩20,880 | ₩21,243 | ₩20,384 | ₩20,787 | -0.45% | 252.9만 |
|---|
| 2025.10.20 | ₩20,089 | ₩20,813 | ₩19,875 | ₩20,787 | +3.47% | 195.4만 |
|---|
| 2025.10.17 | ₩19,124 | ₩20,103 | ₩18,842 | ₩19,969 | +4.42% | 241.1만 |
|---|
| 2025.10.16 | ₩18,949 | ₩19,446 | ₩18,668 | ₩19,124 | +0.92% | 245.1만 |
|---|
| 2025.10.15 | ₩18,467 | ₩19,231 | ₩18,171 | ₩18,762 | +1.60% | 239.9만 |
|---|
| 2025.10.14 | ₩17,716 | ₩18,748 | ₩17,689 | ₩18,520 | +4.54% | 211.6만 |
|---|
| 2025.10.13 | ₩17,648 | ₩18,131 | ₩17,622 | ₩17,756 | +0.61% | 179.7만 |
|---|
| 2025.10.10 | ₩18,467 | ₩18,601 | ₩17,608 | ₩17,622 | -4.58% | 152.2만 |
|---|