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 | ₩5,900 | ₩6,261 | ₩5,311 | ₩6,033 | +2.27% | 5.8천 |
| 2026.10.08 | ₩6,689 | ₩6,689 | ₩6,555 | ₩6,582 | -1.60% | 3천 |
| 2026.10.07 | ₩6,421 | ₩6,421 | ₩6,421 | ₩6,421 | 0.00% | 0 |
| 2026.10.06 | ₩5,833 | ₩7,090 | ₩5,833 | ₩6,421 | +10.09% | 6천 |
| 2026.10.05 | ₩7,090 | ₩7,090 | ₩6,421 | ₩6,421 | -9.43% | 1.9천 |
| 2026.10.02 | ₩6,956 | ₩6,956 | ₩6,956 | ₩6,956 | 0.00% | 800 |
| 2026.10.01 | ₩7,371 | ₩7,759 | ₩7,090 | ₩7,090 | -3.81% | 2.5천 |
| 2026.09.30 | ₩7,672 | ₩7,672 | ₩7,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,264 |
| -5.32% |
| 1.9천 |
| 2026.09.29 | ₩7,358 | ₩7,625 | ₩6,983 | ₩6,983 | -5.09% | 3.9천 |
|---|
| 2026.09.28 | ₩7,358 | ₩7,358 | ₩7,358 | ₩7,358 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩8,696 | ₩8,696 | ₩6,930 | ₩7,358 | -15.38% | 6.9천 |
|---|
| 2026.09.24 | ₩7,063 | ₩9,672 | ₩6,167 | ₩8,522 | +20.64% | 11.1만 |
|---|
| 2026.09.23 | ₩7,706 | ₩7,905 | ₩7,358 | ₩7,425 | -3.65% | 9.4천 |
|---|
| 2026.09.22 | ₩6,970 | ₩7,706 | ₩6,395 | ₩7,358 | +5.57% | 4.1천 |
|---|
| 2026.09.21 | ₩6,677 | ₩6,823 | ₩6,677 | ₩6,823 | +2.18% | 2.4천 |
|---|
| 2026.09.18 | ₩6,207 | ₩6,555 | ₩6,154 | ₩6,421 | +3.45% | 2.4천 |
|---|
| 2026.09.17 | ₩6,354 | ₩6,742 | ₩6,167 | ₩6,742 | +6.11% | 3.4천 |
|---|
| 2026.09.16 | ₩6,294 | ₩6,294 | ₩6,294 | ₩6,294 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩6,689 | ₩6,689 | ₩6,047 | ₩6,288 | -6.00% | 4.3천 |
|---|
| 2026.09.14 | ₩6,836 | ₩7,358 | ₩6,622 | ₩6,849 | +0.20% | 6.9천 |
|---|
| 2026.09.11 | ₩6,943 | ₩7,492 | ₩6,943 | ₩7,090 | +2.12% | 3.3천 |
|---|
| 2026.09.10 | ₩8,080 | ₩8,080 | ₩7,799 | ₩8,027 | -0.66% | 1.7천 |
|---|
| 2026.09.09 | ₩7,973 | ₩8,027 | ₩7,893 | ₩7,893 | -1.01% | 1.9천 |
|---|
| 2026.09.08 | ₩8,120 | ₩8,428 | ₩8,027 | ₩8,040 | -0.99% | 3.4천 |
|---|
| 2026.09.04 | ₩8,696 | ₩8,696 | ₩8,160 | ₩8,294 | -4.62% | 4.2천 |
|---|
| 2026.09.03 | ₩8,027 | ₩8,027 | ₩8,027 | ₩8,027 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩8,880 | ₩8,880 | ₩8,696 | ₩8,696 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩8,963 | ₩9,097 | ₩8,856 | ₩8,856 | -1.19% | 2.9천 |
|---|
| 2026.08.31 | ₩9,364 | ₩9,364 | ₩8,963 | ₩9,204 | -1.71% | 2.8천 |
|---|
| 2026.08.28 | ₩9,793 | ₩9,900 | ₩9,364 | ₩9,900 | +1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩9,739 | ₩10,100 | ₩9,177 | ₩9,659 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩8,843 | ₩9,819 | ₩8,829 | ₩9,819 | +11.04% | 3.8만 |
|---|
| 2026.08.25 | ₩9,251 | ₩9,251 | ₩9,164 | ₩9,231 | -0.22% | 2.8천 |
|---|
| 2026.08.24 | ₩8,856 | ₩9,084 | ₩8,829 | ₩9,030 | +1.96% | 2.7천 |
|---|
| 2026.08.21 | ₩8,936 | ₩9,699 | ₩8,869 | ₩8,990 | +0.60% | 3.4천 |
|---|
| 2026.08.20 | ₩8,963 | ₩9,030 | ₩8,950 | ₩9,030 | +0.75% | 2.6천 |
|---|
| 2026.08.19 | ₩9,364 | ₩10,301 | ₩9,244 | ₩9,579 | +2.29% | 5.8천 |
|---|
| 2026.08.18 | ₩8,977 | ₩9,097 | ₩8,709 | ₩9,030 | +0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩9,632 | ₩9,632 | ₩8,776 | ₩9,364 | -2.78% | 7.6천 |
|---|
| 2026.08.14 | ₩9,632 | ₩10,595 | ₩9,538 | ₩9,565 | -0.69% | 9.6천 |
|---|
| 2026.08.13 | ₩10,716 | ₩11,706 | ₩9,204 | ₩10,207 | -4.74% | 1.8만 |
|---|
| 2026.08.12 | ₩12,364 | ₩12,364 | ₩10,167 | ₩10,568 | -14.52% | 2.7만 |
|---|
| 2026.08.11 | ₩12,361 | ₩12,829 | ₩10,974 | ₩11,505 | -6.93% | 2.3만 |
|---|
| 2026.08.10 | ₩11,772 | ₩13,659 | ₩10,736 | ₩12,508 | +6.25% | 6.8만 |
|---|
| 2026.08.07 | ₩10,154 | ₩36,080 | ₩10,154 | ₩11,170 | +10.01% | 69.2만 |
|---|
| 2026.08.06 | ₩10,033 | ₩10,033 | ₩10,033 | ₩10,033 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩10,100 | ₩10,100 | ₩9,900 | ₩9,900 | -1.99% | 1.2천 |
|---|
| 2026.08.04 | ₩10,702 | ₩10,702 | ₩10,702 | ₩10,702 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩11,358 | ₩11,358 | ₩10,702 | ₩10,702 | -5.77% | 900 |
|---|
| 2026.07.31 | ₩11,184 | ₩11,184 | ₩11,184 | ₩11,184 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,184 | ₩11,184 | ₩11,184 | ₩11,184 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩12,067 | ₩12,067 | ₩12,027 | ₩12,027 | -0.33% | 900 |
|---|
| 2026.07.28 | ₩12,040 | ₩12,706 | ₩12,013 | ₩12,013 | -0.22% | 1.1천 |
|---|
| 2026.07.27 | ₩13,525 | ₩13,525 | ₩13,525 | ₩13,525 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,525 | ₩13,525 | ₩13,525 | ₩13,525 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,849 | ₩14,849 | ₩14,047 | ₩14,047 | -5.41% | 3.2천 |
|---|
| 2026.07.22 | ₩13,512 | ₩15,384 | ₩13,512 | ₩14,849 | +9.90% | 11.5만 |
|---|
| 2026.07.21 | ₩12,040 | ₩16,374 | ₩12,040 | ₩14,368 | +19.33% | 5천 |
|---|
| 2026.07.20 | ₩12,201 | ₩12,201 | ₩12,174 | ₩12,174 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩13,231 | ₩13,257 | ₩13,231 | ₩13,257 | +0.20% | 1.5천 |
|---|
| 2026.07.16 | ₩13,378 | ₩13,378 | ₩12,963 | ₩12,963 | -3.10% | 900 |
|---|
| 2026.07.15 | ₩15,170 | ₩16,428 | ₩14,047 | ₩14,047 | -7.41% | 3.1천 |
|---|
| 2026.07.14 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,117 | ₩15,117 | ₩14,100 | ₩14,100 | -6.73% | 700 |
|---|
| 2026.07.10 | ₩16,053 | ₩16,053 | ₩14,716 | ₩14,716 | -8.33% | 700 |
|---|
| 2026.07.09 | ₩14,689 | ₩14,716 | ₩14,689 | ₩14,716 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩14,782 | ₩14,782 | ₩14,782 | ₩14,782 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩14,836 | ₩14,836 | ₩14,836 | ₩14,836 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,096 | ₩15,518 | ₩14,836 | ₩14,836 | -1.72% | 2천 |
|---|
| 2026.07.02 | ₩15,070 | ₩15,070 | ₩15,070 | ₩15,070 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,318 | ₩15,318 | ₩15,318 | ₩15,318 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩15,197 | ₩15,384 | ₩15,197 | ₩15,318 | +0.79% | 1.4천 |
|---|
| 2026.06.29 | ₩15,117 | ₩16,053 | ₩15,117 | ₩15,197 | +0.53% | 2.1천 |
|---|
| 2026.06.26 | ₩15,344 | ₩15,344 | ₩15,344 | ₩15,344 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,588 | ₩16,588 | ₩15,344 | ₩15,344 | -7.50% | 700 |
|---|
| 2026.06.24 | ₩15,986 | ₩17,391 | ₩15,384 | ₩15,384 | -3.77% | 1.4천 |
|---|
| 2026.06.23 | ₩14,782 | ₩16,053 | ₩14,114 | ₩14,718 | -0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩16,722 | ₩17,391 | ₩15,050 | ₩15,050 | -10.00% | 5.6천 |
|---|
| 2026.06.18 | ₩17,418 | ₩17,418 | ₩15,786 | ₩16,452 | -5.55% | 2.6천 |
|---|
| 2026.06.17 | ₩18,726 | ₩18,726 | ₩18,726 | ₩18,726 | 0.00% | 1.9천 |
|---|
| 2026.06.16 | ₩18,127 | ₩21,204 | ₩18,127 | ₩18,996 | +4.80% | 7.8천 |
|---|
| 2026.06.15 | ₩15,273 | ₩16,722 | ₩15,273 | ₩16,722 | +9.49% | 800 |
|---|
| 2026.06.12 | ₩15,652 | ₩15,652 | ₩15,652 | ₩15,652 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩16,093 | ₩19,960 | ₩16,027 | ₩16,147 | +0.33% | 3.8천 |
|---|
| 2026.06.10 | ₩15,104 | ₩16,187 | ₩14,769 | ₩16,187 | +7.17% | 2.8천 |
|---|
| 2026.06.09 | ₩15,264 | ₩15,318 | ₩15,063 | ₩15,104 | -1.05% | 1.8천 |
|---|
| 2026.06.08 | ₩15,371 | ₩16,160 | ₩14,033 | ₩15,759 | +2.52% | 9.5천 |
|---|
| 2026.06.05 | ₩18,528 | ₩20,067 | ₩16,724 | ₩17,391 | -6.14% | 8.8천 |
|---|
| 2026.06.04 | ₩20,334 | ₩20,334 | ₩19,398 | ₩19,398 | -4.61% | 1천 |
|---|
| 2026.06.03 | ₩19,799 | ₩19,799 | ₩19,799 | ₩19,799 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,806 | ₩21,806 | ₩19,532 | ₩19,799 | -9.20% | 2.6천 |
|---|
| 2026.06.01 | ₩18,448 | ₩21,565 | ₩18,448 | ₩20,602 | +11.68% | 9.1천 |
|---|
| 2026.05.29 | ₩20,602 | ₩20,602 | ₩19,608 | ₩19,608 | -4.82% | 1.3천 |
|---|
| 2026.05.28 | ₩18,996 | ₩18,996 | ₩18,996 | ₩18,996 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩19,023 | ₩21,712 | ₩18,328 | ₩19,398 | +1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩19,063 | ₩20,067 | ₩18,729 | ₩20,067 | +5.26% | 1.4천 |
|---|
| 2026.05.22 | ₩21,404 | ₩21,404 | ₩20,067 | ₩20,067 | -6.25% | 600 |
|---|
| 2026.05.21 | ₩20,334 | ₩20,334 | ₩19,986 | ₩20,067 | -1.32% | 1.2천 |
|---|
| 2026.05.20 | ₩20,401 | ₩21,271 | ₩19,624 | ₩21,137 | +3.61% | 2.3천 |
|---|
| 2026.05.19 | ₩22,073 | ₩22,073 | ₩20,682 | ₩20,682 | -6.30% | 1.3천 |
|---|
| 2026.05.18 | ₩21,699 | ₩22,207 | ₩20,067 | ₩20,448 | -5.76% | 5.3천 |
|---|
| 2026.05.15 | ₩21,391 | ₩24,883 | ₩20,736 | ₩21,672 | +1.31% | 7.2천 |
|---|
| 2026.05.14 | ₩21,889 | ₩23,277 | ₩21,404 | ₩22,221 | +1.52% | 6.6천 |
|---|
| 2026.05.13 | ₩23,411 | ₩23,946 | ₩21,672 | ₩21,873 | -6.57% | 3.3천 |
|---|
| 2026.05.12 | ₩20,348 | ₩24,749 | ₩20,080 | ₩23,277 | +14.40% | 3천 |
|---|
| 2026.05.11 | ₩22,742 | ₩22,796 | ₩21,926 | ₩21,926 | -3.59% | 4.1천 |
|---|
| 2026.05.08 | ₩24,348 | ₩28,067 | ₩22,073 | ₩24,067 | -1.15% | 1만 |
|---|
| 2026.05.07 | ₩22,475 | ₩36,120 | ₩20,481 | ₩25,605 | +13.93% | 6.2만 |
|---|
| 2026.05.06 | ₩22,341 | ₩23,746 | ₩18,782 | ₩21,538 | -3.59% | 5.7천 |
|---|
| 2026.05.05 | ₩17,833 | ₩21,913 | ₩17,833 | ₩20,147 | +12.98% | 4.7천 |
|---|
| 2026.05.04 | ₩16,855 | ₩16,855 | ₩16,855 | ₩16,855 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩16,855 | ₩16,855 | ₩16,855 | ₩16,855 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩16,669 | ₩18,060 | ₩16,669 | ₩18,060 | +8.35% | 600 |
|---|
| 2026.04.29 | ₩18,863 | ₩18,863 | ₩18,863 | ₩18,863 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,863 | ₩18,863 | ₩18,863 | ₩18,863 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩18,863 | ₩18,863 | ₩18,863 | ₩18,863 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,411 | ₩19,411 | ₩18,073 | ₩18,863 | -2.83% | 2천 |
|---|
| 2026.04.23 | ₩19,679 | ₩19,679 | ₩19,411 | ₩19,411 | -1.36% | 900 |
|---|
| 2026.04.22 | ₩17,030 | ₩18,742 | ₩17,030 | ₩18,742 | +10.05% | 900 |
|---|
| 2026.04.21 | ₩18,261 | ₩18,996 | ₩18,261 | ₩18,930 | +3.66% | 2.7천 |
|---|
| 2026.04.20 | ₩18,876 | ₩18,876 | ₩18,863 | ₩18,863 | -0.07% | 700 |
|---|
| 2026.04.17 | ₩18,729 | ₩18,729 | ₩18,729 | ₩18,729 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,729 | ₩18,729 | ₩18,729 | ₩18,729 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩21,404 | ₩21,404 | ₩21,404 | ₩21,404 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,404 | ₩21,404 | ₩21,404 | ₩21,404 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,404 | ₩21,404 | ₩21,404 | ₩21,404 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,404 | ₩21,404 | ₩21,404 | ₩21,404 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,404 | ₩21,404 | ₩21,404 | ₩21,404 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,404 | ₩21,404 | ₩21,404 | ₩21,404 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,404 | ₩21,404 | ₩21,404 | ₩21,404 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,813 | ₩21,404 | ₩19,813 | ₩21,404 | +8.04% | 1.5천 |
|---|
| 2026.04.02 | ₩20,027 | ₩20,027 | ₩20,027 | ₩20,027 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩20,027 | ₩20,027 | ₩20,027 | ₩20,027 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩20,067 | ₩20,254 | ₩18,796 | ₩20,027 | -0.20% | 1.8천 |
|---|
| 2026.03.30 | ₩20,869 | ₩20,936 | ₩20,067 | ₩20,067 | -3.85% | 1.5천 |
|---|
| 2026.03.27 | ₩22,073 | ₩22,073 | ₩21,125 | ₩21,125 | -4.30% | 1.2천 |
|---|
| 2026.03.26 | ₩22,207 | ₩22,207 | ₩22,207 | ₩22,207 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩22,742 | ₩22,756 | ₩22,742 | ₩22,756 | +0.06% | 1.1천 |
|---|
| 2026.03.24 | ₩23,545 | ₩23,545 | ₩23,465 | ₩23,465 | -0.34% | 900 |
|---|
| 2026.03.23 | ₩22,876 | ₩22,876 | ₩22,876 | ₩22,876 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩23,144 | ₩23,144 | ₩23,144 | ₩23,144 | 0.00% | 800 |
|---|
| 2026.03.19 | ₩23,826 | ₩23,920 | ₩23,746 | ₩23,812 | -0.06% | 2.2천 |
|---|
| 2026.03.18 | ₩20,709 | ₩25,284 | ₩20,709 | ₩25,150 | +21.45% | 1.1천 |
|---|
| 2026.03.17 | ₩26,073 | ₩26,073 | ₩26,073 | ₩26,073 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩20,067 | ₩26,087 | ₩20,067 | ₩26,073 | +29.93% | 4.6천 |
|---|
| 2026.03.13 | ₩22,579 | ₩26,649 | ₩22,207 | ₩22,207 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩21,404 | ₩21,404 | ₩21,404 | ₩21,404 | 0.00% | 1.2천 |
|---|
| 2026.03.11 | ₩22,207 | ₩22,207 | ₩22,207 | ₩22,207 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩21,538 | ₩22,207 | ₩21,538 | ₩22,207 | +3.11% | 3.3천 |
|---|
| 2026.03.09 | ₩22,608 | ₩22,608 | ₩22,100 | ₩22,100 | -2.25% | 1.4천 |
|---|
| 2026.03.06 | ₩22,475 | ₩23,264 | ₩22,475 | ₩23,144 | +2.98% | 1.7천 |
|---|
| 2026.03.05 | ₩22,528 | ₩22,662 | ₩22,528 | ₩22,662 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩23,251 | ₩23,251 | ₩22,073 | ₩22,341 | -3.91% | 3천 |
|---|
| 2026.03.03 | ₩22,261 | ₩23,746 | ₩22,140 | ₩23,010 | +3.37% | 3.4천 |
|---|
| 2026.03.02 | ₩22,073 | ₩23,966 | ₩21,565 | ₩22,140 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩21,913 | ₩23,398 | ₩21,913 | ₩22,782 | +3.97% | 2.5천 |
|---|
| 2026.02.26 | ₩22,154 | ₩22,154 | ₩21,906 | ₩21,906 | -1.12% | 1.4천 |
|---|
| 2026.02.25 | ₩23,411 | ₩26,047 | ₩21,739 | ₩22,475 | -4.00% | 8.3천 |
|---|
| 2026.02.24 | ₩23,010 | ₩23,010 | ₩21,003 | ₩22,194 | -3.55% | 4.9천 |
|---|
| 2026.02.23 | ₩24,749 | ₩26,392 | ₩22,261 | ₩22,836 | -7.73% | 7.8천 |
|---|
| 2026.02.20 | ₩27,291 | ₩27,291 | ₩25,418 | ₩26,060 | -4.51% | 2.6천 |
|---|
| 2026.02.19 | ₩24,348 | ₩27,532 | ₩23,425 | ₩24,481 | +0.55% | 1.3만 |
|---|
| 2026.02.18 | ₩22,501 | ₩23,010 | ₩21,913 | ₩21,913 | -2.62% | 3천 |
|---|
| 2026.02.17 | ₩24,749 | ₩24,749 | ₩22,622 | ₩22,622 | -8.59% | 7.9천 |
|---|
| 2026.02.13 | ₩25,618 | ₩26,354 | ₩23,277 | ₩23,277 | -9.14% | 4.1천 |
|---|
| 2026.02.12 | ₩25,418 | ₩25,431 | ₩23,826 | ₩23,826 | -6.26% | 4.3천 |
|---|
| 2026.02.11 | ₩25,291 | ₩25,291 | ₩25,291 | ₩25,291 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩25,953 | ₩26,100 | ₩25,953 | ₩26,087 | +0.52% | 4.1천 |
|---|
| 2026.02.09 | ₩26,889 | ₩26,889 | ₩25,418 | ₩26,047 | -3.13% | 7.7천 |
|---|
| 2026.02.06 | ₩26,729 | ₩26,796 | ₩23,545 | ₩26,073 | -2.45% | 1.5만 |
|---|
| 2026.02.05 | ₩28,227 | ₩28,227 | ₩26,087 | ₩26,756 | -5.21% | 7.9천 |
|---|
| 2026.02.04 | ₩27,612 | ₩28,495 | ₩27,572 | ₩28,361 | +2.71% | 1.6만 |
|---|
| 2026.02.03 | ₩27,505 | ₩27,518 | ₩27,505 | ₩27,518 | +0.05% | 2천 |
|---|
| 2026.02.02 | ₩28,093 | ₩28,695 | ₩27,478 | ₩27,478 | -2.19% | 4천 |
|---|
| 2026.01.30 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 6.7천 |
|---|
| 2026.01.29 | ₩30,488 | ₩32,093 | ₩29,297 | ₩29,297 | -3.91% | 9.9천 |
|---|
| 2026.01.28 | ₩33,217 | ₩33,217 | ₩30,916 | ₩31,036 | -6.56% | 8.4천 |
|---|
| 2026.01.27 | ₩32,642 | ₩32,642 | ₩32,107 | ₩32,240 | -1.23% | 3만 |
|---|
| 2026.01.26 | ₩25,177 | ₩34,782 | ₩25,177 | ₩31,304 | +24.34% | 3.3만 |
|---|
| 2026.01.23 | ₩26,756 | ₩26,809 | ₩24,912 | ₩24,912 | -6.89% | 3.8천 |
|---|
| 2026.01.22 | ₩27,344 | ₩29,565 | ₩26,100 | ₩27,023 | -1.17% | 3.2천 |
|---|
| 2026.01.21 | ₩28,829 | ₩28,829 | ₩26,956 | ₩27,893 | -3.25% | 6천 |
|---|
| 2026.01.20 | ₩28,816 | ₩28,816 | ₩24,481 | ₩27,317 | -5.20% | 2.1만 |
|---|
| 2026.01.16 | ₩33,043 | ₩33,980 | ₩28,762 | ₩28,829 | -12.75% | 1.3만 |
|---|
| 2026.01.15 | ₩31,451 | ₩33,311 | ₩28,963 | ₩30,769 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩34,709 | ₩34,709 | ₩32,107 | ₩32,414 | -6.61% | 8.6천 |
|---|
| 2026.01.13 | ₩36,588 | ₩36,642 | ₩33,311 | ₩36,254 | -0.91% | 1.2만 |
|---|
| 2026.01.12 | ₩36,388 | ₩47,906 | ₩36,388 | ₩37,458 | +2.94% | 4.3만 |
|---|
| 2026.01.09 | ₩27,866 | ₩66,889 | ₩27,866 | ₩40,949 | +46.95% | 62.5만 |
|---|
| 2026.01.08 | ₩27,865 | ₩27,865 | ₩27,865 | ₩27,865 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩27,865 | ₩27,865 | ₩27,865 | ₩27,865 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩27,839 | ₩27,865 | ₩27,839 | ₩27,865 | +0.09% | 1.1천 |
|---|
| 2026.01.05 | ₩26,756 | ₩26,756 | ₩24,749 | ₩25,110 | -6.15% | 2.3천 |
|---|
| 2026.01.02 | ₩27,424 | ₩27,424 | ₩27,424 | ₩27,424 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩28,000 | ₩28,000 | ₩28,000 | ₩28,000 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,649 | ₩28,000 | ₩26,649 | ₩28,000 | +5.07% | 1.2천 |
|---|
| 2025.12.29 | ₩26,769 | ₩28,341 | ₩26,501 | ₩28,341 | +5.87% | 5.6천 |
|---|
| 2025.12.26 | ₩28,160 | ₩28,160 | ₩28,147 | ₩28,147 | -0.05% | 5천 |
|---|
| 2025.12.24 | ₩29,431 | ₩29,431 | ₩29,431 | ₩29,431 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩30,649 | ₩32,214 | ₩28,107 | ₩28,238 | -7.87% | 3.6천 |
|---|
| 2025.12.22 | ₩31,438 | ₩31,438 | ₩31,304 | ₩31,304 | -0.43% | 1.7천 |
|---|
| 2025.12.19 | ₩33,177 | ₩33,913 | ₩29,993 | ₩30,983 | -6.61% | 6천 |
|---|
| 2025.12.18 | ₩35,344 | ₩36,120 | ₩33,823 | ₩34,113 | -3.48% | 2.6만 |
|---|
| 2025.12.17 | ₩32,896 | ₩37,324 | ₩32,468 | ₩36,120 | +9.80% | 1.7만 |
|---|
| 2025.12.16 | ₩33,485 | ₩34,876 | ₩29,832 | ₩34,582 | +3.28% | 8.7천 |
|---|
| 2025.12.15 | ₩30,903 | ₩32,107 | ₩30,903 | ₩32,093 | +3.85% | 4.4천 |
|---|
| 2025.12.12 | ₩31,545 | ₩33,043 | ₩28,388 | ₩31,705 | +0.51% | 1만 |
|---|
| 2025.12.11 | ₩32,107 | ₩32,374 | ₩30,100 | ₩31,317 | -2.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,447 | ₩33,832 | ₩30,749 | ₩30,749 | -8.07% | 1.3만 |
|---|
| 2025.12.09 | ₩32,374 | ₩33,980 | ₩32,374 | ₩33,980 | +4.96% | 1.5만 |
|---|
| 2025.12.08 | ₩33,190 | ₩35,050 | ₩32,120 | ₩32,374 | -2.46% | 1.6만 |
|---|
| 2025.12.05 | ₩34,876 | ₩34,889 | ₩34,769 | ₩34,873 | -0.01% | 3.7천 |
|---|
| 2025.12.04 | ₩34,649 | ₩37,725 | ₩32,160 | ₩35,117 | +1.35% | 6.6만 |
|---|
| 2025.12.03 | ₩32,414 | ₩39,986 | ₩32,414 | ₩35,853 | +10.61% | 2.1만 |
|---|
| 2025.12.02 | ₩32,067 | ₩34,769 | ₩31,531 | ₩34,769 | +8.43% | 3.2만 |
|---|
| 2025.12.01 | ₩30,695 | ₩33,445 | ₩28,107 | ₩32,174 | +4.82% | 1.3만 |
|---|
| 2025.11.28 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,641 | ₩33,301 | ₩29,966 | ₩33,301 | +8.68% | 5.8천 |
|---|
| 2025.11.25 | ₩29,886 | ₩32,776 | ₩28,241 | ₩29,632 | -0.85% | 6.9천 |
|---|
| 2025.11.24 | ₩27,384 | ₩30,595 | ₩25,431 | ₩29,277 | +6.91% | 9.6천 |
|---|
| 2025.11.21 | ₩28,013 | ₩28,214 | ₩25,418 | ₩27,023 | -3.53% | 1.1만 |
|---|
| 2025.11.20 | ₩26,662 | ₩33,311 | ₩26,662 | ₩28,093 | +5.37% | 3.1만 |
|---|
| 2025.11.19 | ₩24,762 | ₩25,391 | ₩23,144 | ₩23,625 | -4.59% | 2.5만 |
|---|
| 2025.11.18 | ₩21,150 | ₩31,438 | ₩19,639 | ₩26,756 | +26.50% | 12만 |
|---|
| 2025.11.17 | ₩15,813 | ₩42,367 | ₩14,060 | ₩28,909 | +82.83% | 86.6만 |
|---|
| 2025.11.14 | ₩18,729 | ₩18,729 | ₩12,053 | ₩12,053 | -35.64% | 8.1천 |
|---|
| 2025.11.13 | ₩18,729 | ₩18,742 | ₩18,729 | ₩18,729 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩19,532 | ₩19,532 | ₩19,532 | ₩19,532 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩21,378 | ₩21,378 | ₩21,124 | ₩21,124 | -1.19% | 700 |
|---|
| 2025.11.10 | ₩21,271 | ₩21,271 | ₩21,271 | ₩21,271 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩22,408 | ₩22,408 | ₩22,408 | ₩22,408 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩22,408 | ₩22,408 | ₩22,408 | ₩22,408 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩22,408 | ₩22,408 | ₩22,408 | ₩22,408 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩23,558 | ₩23,558 | ₩21,137 | ₩23,411 | -0.62% | 1.1천 |
|---|
| 2025.11.03 | ₩24,093 | ₩24,093 | ₩24,080 | ₩24,080 | -0.06% | 700 |
|---|
| 2025.10.31 | ₩25,177 | ₩25,418 | ₩25,177 | ₩25,418 | +0.96% | 700 |
|---|
| 2025.10.30 | ₩25,819 | ₩25,819 | ₩24,230 | ₩24,230 | -6.16% | 1.4천 |
|---|
| 2025.10.29 | ₩25,562 | ₩25,562 | ₩25,137 | ₩25,137 | -1.66% | 1.6천 |
|---|
| 2025.10.28 | ₩28,227 | ₩28,227 | ₩26,796 | ₩26,796 | -5.07% | 2.3천 |
|---|
| 2025.10.27 | ₩29,003 | ₩29,003 | ₩27,719 | ₩28,802 | -0.69% | 1천 |
|---|
| 2025.10.24 | ₩28,214 | ₩28,214 | ₩28,214 | ₩28,214 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩28,080 | ₩28,762 | ₩27,866 | ₩28,762 | +2.43% | 2.7천 |
|---|
| 2025.10.22 | ₩27,424 | ₩28,107 | ₩26,943 | ₩27,786 | +1.32% | 1.8천 |
|---|
| 2025.10.21 | ₩27,572 | ₩28,428 | ₩27,291 | ₩28,428 | +3.11% | 800 |
|---|
| 2025.10.20 | ₩28,147 | ₩28,776 | ₩28,093 | ₩28,160 | +0.05% | 2천 |
|---|
| 2025.10.17 | ₩29,766 | ₩29,766 | ₩28,325 | ₩28,869 | -3.01% | 1.1천 |
|---|
| 2025.10.16 | ₩29,966 | ₩29,966 | ₩26,756 | ₩29,030 | -3.12% | 3.9천 |
|---|
| 2025.10.15 | ₩27,424 | ₩29,966 | ₩27,424 | ₩29,966 | +9.27% | 2.2천 |
|---|
| 2025.10.14 | ₩26,033 | ₩27,090 | ₩26,033 | ₩27,059 | +3.94% | 2.2천 |
|---|
| 2025.10.13 | ₩26,421 | ₩28,093 | ₩26,287 | ₩26,889 | +1.77% | 3.3천 |
|---|
| 2025.10.10 | ₩29,699 | ₩29,699 | ₩26,756 | ₩26,782 | -9.82% | 2.5천 |
|---|