시장 데이터를 불러오는 중
전체 종목
알파 테크놀로지 그룹 과거 주가
Alpha Technology Group Limited - Class A Ordinary Shares · ATGL · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Technology Group Limited - Class A Ordinary Shares · ATGL · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,909 | ₩6,271 | ₩5,320 | ₩6,043 | +2.27% | 5.8천 |
| 2026.10.08 | ₩6,700 | ₩6,700 | ₩6,566 | ₩6,593 | -1.60% | 3천 |
| 2026.10.07 | ₩6,432 | ₩6,432 | ₩6,432 | ₩6,432 | 0.00% | 0 |
| 2026.10.06 | ₩5,842 | ₩7,102 | ₩5,842 | ₩6,432 | +10.09% | 6천 |
| 2026.10.05 | ₩7,102 | ₩7,102 | ₩6,432 | ₩6,432 | -9.43% | 1.9천 |
| 2026.10.02 | ₩6,968 | ₩6,968 | ₩6,968 | ₩6,968 | 0.00% | 800 |
| 2026.10.01 | ₩7,384 | ₩7,772 | ₩7,102 | ₩7,102 | -3.81% | 2.5천 |
| 2026.09.30 | ₩7,685 | ₩7,685 | ₩7,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,276 |
| -5.32% |
| 1.9천 |
| 2026.09.29 | ₩7,370 | ₩7,638 | ₩6,995 | ₩6,995 | -5.09% | 3.9천 |
|---|
| 2026.09.28 | ₩7,370 | ₩7,370 | ₩7,370 | ₩7,370 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩8,710 | ₩8,710 | ₩6,941 | ₩7,370 | -15.38% | 6.9천 |
|---|
| 2026.09.24 | ₩7,075 | ₩9,688 | ₩6,177 | ₩8,536 | +20.64% | 11.1만 |
|---|
| 2026.09.23 | ₩7,719 | ₩7,918 | ₩7,370 | ₩7,437 | -3.65% | 9.4천 |
|---|
| 2026.09.22 | ₩6,982 | ₩7,719 | ₩6,405 | ₩7,370 | +5.57% | 4.1천 |
|---|
| 2026.09.21 | ₩6,688 | ₩6,834 | ₩6,688 | ₩6,834 | +2.18% | 2.4천 |
|---|
| 2026.09.18 | ₩6,218 | ₩6,566 | ₩6,164 | ₩6,432 | +3.45% | 2.4천 |
|---|
| 2026.09.17 | ₩6,365 | ₩6,754 | ₩6,177 | ₩6,754 | +6.11% | 3.4천 |
|---|
| 2026.09.16 | ₩6,305 | ₩6,305 | ₩6,305 | ₩6,305 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩6,700 | ₩6,700 | ₩6,057 | ₩6,298 | -6.00% | 4.3천 |
|---|
| 2026.09.14 | ₩6,848 | ₩7,370 | ₩6,633 | ₩6,861 | +0.20% | 6.9천 |
|---|
| 2026.09.11 | ₩6,955 | ₩7,504 | ₩6,955 | ₩7,102 | +2.12% | 3.3천 |
|---|
| 2026.09.10 | ₩8,094 | ₩8,094 | ₩7,812 | ₩8,040 | -0.66% | 1.7천 |
|---|
| 2026.09.09 | ₩7,987 | ₩8,040 | ₩7,906 | ₩7,906 | -1.01% | 1.9천 |
|---|
| 2026.09.08 | ₩8,134 | ₩8,442 | ₩8,040 | ₩8,054 | -0.99% | 3.4천 |
|---|
| 2026.09.04 | ₩8,710 | ₩8,710 | ₩8,174 | ₩8,308 | -4.62% | 4.2천 |
|---|
| 2026.09.03 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩8,895 | ₩8,895 | ₩8,710 | ₩8,710 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩8,978 | ₩9,112 | ₩8,871 | ₩8,871 | -1.19% | 2.9천 |
|---|
| 2026.08.31 | ₩9,380 | ₩9,380 | ₩8,978 | ₩9,219 | -1.71% | 2.8천 |
|---|
| 2026.08.28 | ₩9,809 | ₩9,916 | ₩9,380 | ₩9,916 | +1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩9,755 | ₩10,117 | ₩9,193 | ₩9,675 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩8,858 | ₩9,836 | ₩8,844 | ₩9,836 | +11.04% | 3.8만 |
|---|
| 2026.08.25 | ₩9,266 | ₩9,266 | ₩9,179 | ₩9,246 | -0.22% | 2.8천 |
|---|
| 2026.08.24 | ₩8,871 | ₩9,099 | ₩8,844 | ₩9,045 | +1.96% | 2.7천 |
|---|
| 2026.08.21 | ₩8,951 | ₩9,715 | ₩8,884 | ₩9,005 | +0.60% | 3.4천 |
|---|
| 2026.08.20 | ₩8,978 | ₩9,045 | ₩8,965 | ₩9,045 | +0.75% | 2.6천 |
|---|
| 2026.08.19 | ₩9,380 | ₩10,318 | ₩9,260 | ₩9,595 | +2.29% | 5.8천 |
|---|
| 2026.08.18 | ₩8,992 | ₩9,112 | ₩8,724 | ₩9,045 | +0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩9,648 | ₩9,648 | ₩8,791 | ₩9,380 | -2.78% | 7.6천 |
|---|
| 2026.08.14 | ₩9,648 | ₩10,613 | ₩9,554 | ₩9,581 | -0.69% | 9.6천 |
|---|
| 2026.08.13 | ₩10,734 | ₩11,725 | ₩9,219 | ₩10,224 | -4.74% | 1.8만 |
|---|
| 2026.08.12 | ₩12,384 | ₩12,384 | ₩10,184 | ₩10,586 | -14.52% | 2.7만 |
|---|
| 2026.08.11 | ₩12,382 | ₩12,851 | ₩10,992 | ₩11,524 | -6.93% | 2.3만 |
|---|
| 2026.08.10 | ₩11,792 | ₩13,682 | ₩10,754 | ₩12,529 | +6.25% | 6.8만 |
|---|
| 2026.08.07 | ₩10,171 | ₩36,140 | ₩10,171 | ₩11,189 | +10.01% | 69.2만 |
|---|
| 2026.08.06 | ₩10,050 | ₩10,050 | ₩10,050 | ₩10,050 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩10,117 | ₩10,117 | ₩9,916 | ₩9,916 | -1.99% | 1.2천 |
|---|
| 2026.08.04 | ₩10,720 | ₩10,720 | ₩10,720 | ₩10,720 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩11,377 | ₩11,377 | ₩10,720 | ₩10,720 | -5.77% | 900 |
|---|
| 2026.07.31 | ₩11,203 | ₩11,203 | ₩11,203 | ₩11,203 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,203 | ₩11,203 | ₩11,203 | ₩11,203 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩12,087 | ₩12,087 | ₩12,047 | ₩12,047 | -0.33% | 900 |
|---|
| 2026.07.28 | ₩12,060 | ₩12,728 | ₩12,033 | ₩12,033 | -0.22% | 1.1천 |
|---|
| 2026.07.27 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,874 | ₩14,874 | ₩14,070 | ₩14,070 | -5.41% | 3.2천 |
|---|
| 2026.07.22 | ₩13,534 | ₩15,410 | ₩13,534 | ₩14,874 | +9.90% | 11.5만 |
|---|
| 2026.07.21 | ₩12,060 | ₩16,402 | ₩12,060 | ₩14,392 | +19.33% | 5천 |
|---|
| 2026.07.20 | ₩12,221 | ₩12,221 | ₩12,194 | ₩12,194 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩13,253 | ₩13,280 | ₩13,253 | ₩13,280 | +0.20% | 1.5천 |
|---|
| 2026.07.16 | ₩13,400 | ₩13,400 | ₩12,985 | ₩12,985 | -3.10% | 900 |
|---|
| 2026.07.15 | ₩15,196 | ₩16,455 | ₩14,070 | ₩14,070 | -7.41% | 3.1천 |
|---|
| 2026.07.14 | ₩14,124 | ₩14,124 | ₩14,124 | ₩14,124 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,142 | ₩15,142 | ₩14,124 | ₩14,124 | -6.73% | 700 |
|---|
| 2026.07.10 | ₩16,080 | ₩16,080 | ₩14,740 | ₩14,740 | -8.33% | 700 |
|---|
| 2026.07.09 | ₩14,713 | ₩14,740 | ₩14,713 | ₩14,740 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩14,807 | ₩14,807 | ₩14,807 | ₩14,807 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩14,861 | ₩14,861 | ₩14,861 | ₩14,861 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,121 | ₩15,544 | ₩14,861 | ₩14,861 | -1.72% | 2천 |
|---|
| 2026.07.02 | ₩15,095 | ₩15,095 | ₩15,095 | ₩15,095 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩15,223 | ₩15,410 | ₩15,223 | ₩15,343 | +0.79% | 1.4천 |
|---|
| 2026.06.29 | ₩15,142 | ₩16,080 | ₩15,142 | ₩15,223 | +0.53% | 2.1천 |
|---|
| 2026.06.26 | ₩15,370 | ₩15,370 | ₩15,370 | ₩15,370 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,616 | ₩16,616 | ₩15,370 | ₩15,370 | -7.50% | 700 |
|---|
| 2026.06.24 | ₩16,013 | ₩17,420 | ₩15,410 | ₩15,410 | -3.77% | 1.4천 |
|---|
| 2026.06.23 | ₩14,807 | ₩16,080 | ₩14,137 | ₩14,743 | -0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩16,750 | ₩17,420 | ₩15,075 | ₩15,075 | -10.00% | 5.6천 |
|---|
| 2026.06.18 | ₩17,447 | ₩17,447 | ₩15,812 | ₩16,480 | -5.55% | 2.6천 |
|---|
| 2026.06.17 | ₩18,758 | ₩18,758 | ₩18,758 | ₩18,758 | 0.00% | 1.9천 |
|---|
| 2026.06.16 | ₩18,157 | ₩21,239 | ₩18,157 | ₩19,028 | +4.80% | 7.8천 |
|---|
| 2026.06.15 | ₩15,299 | ₩16,750 | ₩15,299 | ₩16,750 | +9.49% | 800 |
|---|
| 2026.06.12 | ₩15,678 | ₩15,678 | ₩15,678 | ₩15,678 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩16,120 | ₩19,993 | ₩16,053 | ₩16,174 | +0.33% | 3.8천 |
|---|
| 2026.06.10 | ₩15,129 | ₩16,214 | ₩14,794 | ₩16,214 | +7.17% | 2.8천 |
|---|
| 2026.06.09 | ₩15,290 | ₩15,343 | ₩15,089 | ₩15,129 | -1.05% | 1.8천 |
|---|
| 2026.06.08 | ₩15,397 | ₩16,187 | ₩14,057 | ₩15,785 | +2.52% | 9.5천 |
|---|
| 2026.06.05 | ₩18,559 | ₩20,100 | ₩16,752 | ₩17,420 | -6.14% | 8.8천 |
|---|
| 2026.06.04 | ₩20,368 | ₩20,368 | ₩19,430 | ₩19,430 | -4.61% | 1천 |
|---|
| 2026.06.03 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,842 | ₩21,842 | ₩19,564 | ₩19,832 | -9.20% | 2.6천 |
|---|
| 2026.06.01 | ₩18,479 | ₩21,601 | ₩18,479 | ₩20,636 | +11.68% | 9.1천 |
|---|
| 2026.05.29 | ₩20,636 | ₩20,636 | ₩19,641 | ₩19,641 | -4.82% | 1.3천 |
|---|
| 2026.05.28 | ₩19,028 | ₩19,028 | ₩19,028 | ₩19,028 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩19,055 | ₩21,749 | ₩18,358 | ₩19,430 | +1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩19,095 | ₩20,100 | ₩18,760 | ₩20,100 | +5.26% | 1.4천 |
|---|
| 2026.05.22 | ₩21,440 | ₩21,440 | ₩20,100 | ₩20,100 | -6.25% | 600 |
|---|
| 2026.05.21 | ₩20,368 | ₩20,368 | ₩20,020 | ₩20,100 | -1.32% | 1.2천 |
|---|
| 2026.05.20 | ₩20,435 | ₩21,306 | ₩19,657 | ₩21,172 | +3.61% | 2.3천 |
|---|
| 2026.05.19 | ₩22,110 | ₩22,110 | ₩20,717 | ₩20,717 | -6.30% | 1.3천 |
|---|
| 2026.05.18 | ₩21,735 | ₩22,244 | ₩20,100 | ₩20,482 | -5.76% | 5.3천 |
|---|
| 2026.05.15 | ₩21,427 | ₩24,924 | ₩20,770 | ₩21,708 | +1.31% | 7.2천 |
|---|
| 2026.05.14 | ₩21,925 | ₩23,316 | ₩21,440 | ₩22,258 | +1.52% | 6.6천 |
|---|
| 2026.05.13 | ₩23,450 | ₩23,986 | ₩21,708 | ₩21,909 | -6.57% | 3.3천 |
|---|
| 2026.05.12 | ₩20,382 | ₩24,790 | ₩20,114 | ₩23,316 | +14.40% | 3천 |
|---|
| 2026.05.11 | ₩22,780 | ₩22,834 | ₩21,963 | ₩21,963 | -3.59% | 4.1천 |
|---|
| 2026.05.08 | ₩24,388 | ₩28,114 | ₩22,110 | ₩24,107 | -1.15% | 1만 |
|---|
| 2026.05.07 | ₩22,512 | ₩36,181 | ₩20,516 | ₩25,648 | +13.93% | 6.2만 |
|---|
| 2026.05.06 | ₩22,378 | ₩23,785 | ₩18,814 | ₩21,574 | -3.59% | 5.7천 |
|---|
| 2026.05.05 | ₩17,862 | ₩21,950 | ₩17,862 | ₩20,181 | +12.98% | 4.7천 |
|---|
| 2026.05.04 | ₩16,883 | ₩16,883 | ₩16,883 | ₩16,883 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩16,883 | ₩16,883 | ₩16,883 | ₩16,883 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩16,697 | ₩18,090 | ₩16,697 | ₩18,090 | +8.35% | 600 |
|---|
| 2026.04.29 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,444 | ₩19,444 | ₩18,104 | ₩18,894 | -2.83% | 2천 |
|---|
| 2026.04.23 | ₩19,712 | ₩19,712 | ₩19,444 | ₩19,444 | -1.36% | 900 |
|---|
| 2026.04.22 | ₩17,058 | ₩18,774 | ₩17,058 | ₩18,774 | +10.05% | 900 |
|---|
| 2026.04.21 | ₩18,291 | ₩19,028 | ₩18,291 | ₩18,961 | +3.66% | 2.7천 |
|---|
| 2026.04.20 | ₩18,908 | ₩18,908 | ₩18,894 | ₩18,894 | -0.07% | 700 |
|---|
| 2026.04.17 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,846 | ₩21,440 | ₩19,846 | ₩21,440 | +8.04% | 1.5천 |
|---|
| 2026.04.02 | ₩20,060 | ₩20,060 | ₩20,060 | ₩20,060 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩20,060 | ₩20,060 | ₩20,060 | ₩20,060 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩20,100 | ₩20,288 | ₩18,827 | ₩20,060 | -0.20% | 1.8천 |
|---|
| 2026.03.30 | ₩20,904 | ₩20,971 | ₩20,100 | ₩20,100 | -3.85% | 1.5천 |
|---|
| 2026.03.27 | ₩22,110 | ₩22,110 | ₩21,160 | ₩21,160 | -4.30% | 1.2천 |
|---|
| 2026.03.26 | ₩22,244 | ₩22,244 | ₩22,244 | ₩22,244 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩22,780 | ₩22,794 | ₩22,780 | ₩22,794 | +0.06% | 1.1천 |
|---|
| 2026.03.24 | ₩23,584 | ₩23,584 | ₩23,504 | ₩23,504 | -0.34% | 900 |
|---|
| 2026.03.23 | ₩22,914 | ₩22,914 | ₩22,914 | ₩22,914 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 800 |
|---|
| 2026.03.19 | ₩23,866 | ₩23,960 | ₩23,785 | ₩23,852 | -0.06% | 2.2천 |
|---|
| 2026.03.18 | ₩20,744 | ₩25,326 | ₩20,744 | ₩25,192 | +21.45% | 1.1천 |
|---|
| 2026.03.17 | ₩26,117 | ₩26,117 | ₩26,117 | ₩26,117 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩20,100 | ₩26,130 | ₩20,100 | ₩26,117 | +29.93% | 4.6천 |
|---|
| 2026.03.13 | ₩22,617 | ₩26,693 | ₩22,244 | ₩22,244 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 1.2천 |
|---|
| 2026.03.11 | ₩22,244 | ₩22,244 | ₩22,244 | ₩22,244 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩21,574 | ₩22,244 | ₩21,574 | ₩22,244 | +3.11% | 3.3천 |
|---|
| 2026.03.09 | ₩22,646 | ₩22,646 | ₩22,137 | ₩22,137 | -2.25% | 1.4천 |
|---|
| 2026.03.06 | ₩22,512 | ₩23,303 | ₩22,512 | ₩23,182 | +2.98% | 1.7천 |
|---|
| 2026.03.05 | ₩22,566 | ₩22,700 | ₩22,566 | ₩22,700 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩23,290 | ₩23,290 | ₩22,110 | ₩22,378 | -3.91% | 3천 |
|---|
| 2026.03.03 | ₩22,298 | ₩23,785 | ₩22,177 | ₩23,048 | +3.37% | 3.4천 |
|---|
| 2026.03.02 | ₩22,110 | ₩24,006 | ₩21,601 | ₩22,177 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩21,950 | ₩23,437 | ₩21,950 | ₩22,821 | +3.97% | 2.5천 |
|---|
| 2026.02.26 | ₩22,191 | ₩22,191 | ₩21,943 | ₩21,943 | -1.12% | 1.4천 |
|---|
| 2026.02.25 | ₩23,450 | ₩26,090 | ₩21,775 | ₩22,512 | -4.00% | 8.3천 |
|---|
| 2026.02.24 | ₩23,048 | ₩23,048 | ₩21,038 | ₩22,231 | -3.55% | 4.9천 |
|---|
| 2026.02.23 | ₩24,790 | ₩26,436 | ₩22,298 | ₩22,874 | -7.73% | 7.8천 |
|---|
| 2026.02.20 | ₩27,336 | ₩27,336 | ₩25,460 | ₩26,104 | -4.51% | 2.6천 |
|---|
| 2026.02.19 | ₩24,388 | ₩27,578 | ₩23,464 | ₩24,522 | +0.55% | 1.3만 |
|---|
| 2026.02.18 | ₩22,539 | ₩23,048 | ₩21,950 | ₩21,950 | -2.62% | 3천 |
|---|
| 2026.02.17 | ₩24,790 | ₩24,790 | ₩22,660 | ₩22,660 | -8.59% | 7.9천 |
|---|
| 2026.02.13 | ₩25,661 | ₩26,398 | ₩23,316 | ₩23,316 | -9.14% | 4.1천 |
|---|
| 2026.02.12 | ₩25,460 | ₩25,474 | ₩23,866 | ₩23,866 | -6.26% | 4.3천 |
|---|
| 2026.02.11 | ₩25,333 | ₩25,333 | ₩25,333 | ₩25,333 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩25,996 | ₩26,144 | ₩25,996 | ₩26,130 | +0.52% | 4.1천 |
|---|
| 2026.02.09 | ₩26,934 | ₩26,934 | ₩25,460 | ₩26,090 | -3.13% | 7.7천 |
|---|
| 2026.02.06 | ₩26,774 | ₩26,841 | ₩23,584 | ₩26,117 | -2.45% | 1.5만 |
|---|
| 2026.02.05 | ₩28,274 | ₩28,274 | ₩26,130 | ₩26,800 | -5.21% | 7.9천 |
|---|
| 2026.02.04 | ₩27,658 | ₩28,542 | ₩27,618 | ₩28,408 | +2.71% | 1.6만 |
|---|
| 2026.02.03 | ₩27,551 | ₩27,564 | ₩27,551 | ₩27,564 | +0.05% | 2천 |
|---|
| 2026.02.02 | ₩28,140 | ₩28,743 | ₩27,524 | ₩27,524 | -2.19% | 4천 |
|---|
| 2026.01.30 | ₩27,872 | ₩27,872 | ₩27,872 | ₩27,872 | 0.00% | 6.7천 |
|---|
| 2026.01.29 | ₩30,539 | ₩32,147 | ₩29,346 | ₩29,346 | -3.91% | 9.9천 |
|---|
| 2026.01.28 | ₩33,273 | ₩33,273 | ₩30,968 | ₩31,088 | -6.56% | 8.4천 |
|---|
| 2026.01.27 | ₩32,696 | ₩32,696 | ₩32,160 | ₩32,294 | -1.23% | 3만 |
|---|
| 2026.01.26 | ₩25,219 | ₩34,841 | ₩25,219 | ₩31,356 | +24.34% | 3.3만 |
|---|
| 2026.01.23 | ₩26,800 | ₩26,854 | ₩24,954 | ₩24,954 | -6.89% | 3.8천 |
|---|
| 2026.01.22 | ₩27,390 | ₩29,614 | ₩26,144 | ₩27,068 | -1.17% | 3.2천 |
|---|
| 2026.01.21 | ₩28,877 | ₩28,877 | ₩27,001 | ₩27,939 | -3.25% | 6천 |
|---|
| 2026.01.20 | ₩28,864 | ₩28,864 | ₩24,522 | ₩27,363 | -5.20% | 2.1만 |
|---|
| 2026.01.16 | ₩33,098 | ₩34,037 | ₩28,810 | ₩28,877 | -12.75% | 1.3만 |
|---|
| 2026.01.15 | ₩31,504 | ₩33,366 | ₩29,011 | ₩30,820 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩34,767 | ₩34,767 | ₩32,160 | ₩32,469 | -6.61% | 8.6천 |
|---|
| 2026.01.13 | ₩36,650 | ₩36,703 | ₩33,366 | ₩36,315 | -0.91% | 1.2만 |
|---|
| 2026.01.12 | ₩36,449 | ₩47,986 | ₩36,449 | ₩37,521 | +2.94% | 4.3만 |
|---|
| 2026.01.09 | ₩27,913 | ₩67,001 | ₩27,913 | ₩41,018 | +46.95% | 62.5만 |
|---|
| 2026.01.08 | ₩27,911 | ₩27,911 | ₩27,911 | ₩27,911 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩27,911 | ₩27,911 | ₩27,911 | ₩27,911 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩27,886 | ₩27,911 | ₩27,886 | ₩27,911 | +0.09% | 1.1천 |
|---|
| 2026.01.05 | ₩26,800 | ₩26,800 | ₩24,790 | ₩25,152 | -6.15% | 2.3천 |
|---|
| 2026.01.02 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,693 | ₩28,047 | ₩26,693 | ₩28,047 | +5.07% | 1.2천 |
|---|
| 2025.12.29 | ₩26,814 | ₩28,388 | ₩26,546 | ₩28,388 | +5.87% | 5.6천 |
|---|
| 2025.12.26 | ₩28,207 | ₩28,207 | ₩28,194 | ₩28,194 | -0.05% | 5천 |
|---|
| 2025.12.24 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩30,700 | ₩32,268 | ₩28,154 | ₩28,285 | -7.87% | 3.6천 |
|---|
| 2025.12.22 | ₩31,490 | ₩31,490 | ₩31,356 | ₩31,356 | -0.43% | 1.7천 |
|---|
| 2025.12.19 | ₩33,232 | ₩33,970 | ₩30,043 | ₩31,035 | -6.61% | 6천 |
|---|
| 2025.12.18 | ₩35,403 | ₩36,181 | ₩33,880 | ₩34,171 | -3.48% | 2.6만 |
|---|
| 2025.12.17 | ₩32,951 | ₩37,387 | ₩32,522 | ₩36,181 | +9.80% | 1.7만 |
|---|
| 2025.12.16 | ₩33,541 | ₩34,934 | ₩29,882 | ₩34,640 | +3.28% | 8.7천 |
|---|
| 2025.12.15 | ₩30,954 | ₩32,160 | ₩30,954 | ₩32,147 | +3.85% | 4.4천 |
|---|
| 2025.12.12 | ₩31,598 | ₩33,098 | ₩28,435 | ₩31,758 | +0.51% | 1만 |
|---|
| 2025.12.11 | ₩32,160 | ₩32,428 | ₩30,150 | ₩31,370 | -2.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,503 | ₩33,889 | ₩30,800 | ₩30,800 | -8.07% | 1.3만 |
|---|
| 2025.12.09 | ₩32,428 | ₩34,037 | ₩32,428 | ₩34,037 | +4.96% | 1.5만 |
|---|
| 2025.12.08 | ₩33,246 | ₩35,109 | ₩32,174 | ₩32,428 | -2.46% | 1.6만 |
|---|
| 2025.12.05 | ₩34,934 | ₩34,948 | ₩34,827 | ₩34,932 | -0.01% | 3.7천 |
|---|
| 2025.12.04 | ₩34,707 | ₩37,789 | ₩32,214 | ₩35,176 | +1.35% | 6.6만 |
|---|
| 2025.12.03 | ₩32,469 | ₩40,053 | ₩32,469 | ₩35,913 | +10.61% | 2.1만 |
|---|
| 2025.12.02 | ₩32,120 | ₩34,827 | ₩31,584 | ₩34,827 | +8.43% | 3.2만 |
|---|
| 2025.12.01 | ₩30,747 | ₩33,501 | ₩28,154 | ₩32,227 | +4.82% | 1.3만 |
|---|
| 2025.11.28 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,692 | ₩33,357 | ₩30,016 | ₩33,357 | +8.68% | 5.8천 |
|---|
| 2025.11.25 | ₩29,936 | ₩32,830 | ₩28,288 | ₩29,681 | -0.85% | 6.9천 |
|---|
| 2025.11.24 | ₩27,430 | ₩30,646 | ₩25,474 | ₩29,326 | +6.91% | 9.6천 |
|---|
| 2025.11.21 | ₩28,060 | ₩28,261 | ₩25,460 | ₩27,068 | -3.53% | 1.1만 |
|---|
| 2025.11.20 | ₩26,707 | ₩33,366 | ₩26,707 | ₩28,140 | +5.37% | 3.1만 |
|---|
| 2025.11.19 | ₩24,804 | ₩25,434 | ₩23,182 | ₩23,665 | -4.59% | 2.5만 |
|---|
| 2025.11.18 | ₩21,186 | ₩31,490 | ₩19,671 | ₩26,800 | +26.50% | 12만 |
|---|
| 2025.11.17 | ₩15,839 | ₩42,438 | ₩14,084 | ₩28,958 | +82.83% | 86.6만 |
|---|
| 2025.11.14 | ₩18,760 | ₩18,760 | ₩12,074 | ₩12,074 | -35.64% | 8.1천 |
|---|
| 2025.11.13 | ₩18,760 | ₩18,774 | ₩18,760 | ₩18,760 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩19,564 | ₩19,564 | ₩19,564 | ₩19,564 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩21,414 | ₩21,414 | ₩21,159 | ₩21,159 | -1.19% | 700 |
|---|
| 2025.11.10 | ₩21,306 | ₩21,306 | ₩21,306 | ₩21,306 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩22,445 | ₩22,445 | ₩22,445 | ₩22,445 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩22,445 | ₩22,445 | ₩22,445 | ₩22,445 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩22,445 | ₩22,445 | ₩22,445 | ₩22,445 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩23,598 | ₩23,598 | ₩21,172 | ₩23,450 | -0.62% | 1.1천 |
|---|
| 2025.11.03 | ₩24,134 | ₩24,134 | ₩24,120 | ₩24,120 | -0.06% | 700 |
|---|
| 2025.10.31 | ₩25,219 | ₩25,460 | ₩25,219 | ₩25,460 | +0.96% | 700 |
|---|
| 2025.10.30 | ₩25,862 | ₩25,862 | ₩24,270 | ₩24,270 | -6.16% | 1.4천 |
|---|
| 2025.10.29 | ₩25,605 | ₩25,605 | ₩25,179 | ₩25,179 | -1.66% | 1.6천 |
|---|
| 2025.10.28 | ₩28,274 | ₩28,274 | ₩26,841 | ₩26,841 | -5.07% | 2.3천 |
|---|
| 2025.10.27 | ₩29,052 | ₩29,052 | ₩27,765 | ₩28,851 | -0.69% | 1천 |
|---|
| 2025.10.24 | ₩28,261 | ₩28,261 | ₩28,261 | ₩28,261 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩28,127 | ₩28,810 | ₩27,913 | ₩28,810 | +2.43% | 2.7천 |
|---|
| 2025.10.22 | ₩27,470 | ₩28,154 | ₩26,988 | ₩27,832 | +1.32% | 1.8천 |
|---|
| 2025.10.21 | ₩27,618 | ₩28,475 | ₩27,336 | ₩28,475 | +3.11% | 800 |
|---|
| 2025.10.20 | ₩28,194 | ₩28,824 | ₩28,140 | ₩28,207 | +0.05% | 2천 |
|---|
| 2025.10.17 | ₩29,815 | ₩29,815 | ₩28,372 | ₩28,918 | -3.01% | 1.1천 |
|---|
| 2025.10.16 | ₩30,016 | ₩30,016 | ₩26,800 | ₩29,078 | -3.12% | 3.9천 |
|---|
| 2025.10.15 | ₩27,470 | ₩30,016 | ₩27,470 | ₩30,016 | +9.27% | 2.2천 |
|---|
| 2025.10.14 | ₩26,077 | ₩27,135 | ₩26,077 | ₩27,105 | +3.94% | 2.2천 |
|---|
| 2025.10.13 | ₩26,465 | ₩28,140 | ₩26,331 | ₩26,934 | +1.77% | 3.3천 |
|---|
| 2025.10.10 | ₩29,748 | ₩29,748 | ₩26,800 | ₩26,827 | -9.82% | 2.5천 |
|---|