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 | ₩5,904 | ₩6,265 | ₩5,315 | ₩6,037 | +2.27% | 5.8천 |
| 2026.10.08 | ₩6,693 | ₩6,693 | ₩6,560 | ₩6,586 | -1.60% | 3천 |
| 2026.10.07 | ₩6,426 | ₩6,426 | ₩6,426 | ₩6,426 | 0.00% | 0 |
| 2026.10.06 | ₩5,837 | ₩7,095 | ₩5,837 | ₩6,426 | +10.09% | 6천 |
| 2026.10.05 | ₩7,095 | ₩7,095 | ₩6,426 | ₩6,426 | -9.43% | 1.9천 |
| 2026.10.02 | ₩6,961 | ₩6,961 | ₩6,961 | ₩6,961 | 0.00% | 800 |
| 2026.10.01 | ₩7,376 | ₩7,764 | ₩7,095 | ₩7,095 | -3.81% | 2.5천 |
| 2026.09.30 | ₩7,677 | ₩7,677 | ₩7,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,269 |
| -5.32% |
| 1.9천 |
| 2026.09.29 | ₩7,363 | ₩7,630 | ₩6,988 | ₩6,988 | -5.09% | 3.9천 |
|---|
| 2026.09.28 | ₩7,363 | ₩7,363 | ₩7,363 | ₩7,363 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩8,701 | ₩8,701 | ₩6,934 | ₩7,363 | -15.38% | 6.9천 |
|---|
| 2026.09.24 | ₩7,068 | ₩9,679 | ₩6,171 | ₩8,527 | +20.64% | 11.1만 |
|---|
| 2026.09.23 | ₩7,711 | ₩7,910 | ₩7,363 | ₩7,430 | -3.65% | 9.4천 |
|---|
| 2026.09.22 | ₩6,975 | ₩7,711 | ₩6,399 | ₩7,363 | +5.57% | 4.1천 |
|---|
| 2026.09.21 | ₩6,681 | ₩6,827 | ₩6,681 | ₩6,827 | +2.18% | 2.4천 |
|---|
| 2026.09.18 | ₩6,211 | ₩6,560 | ₩6,158 | ₩6,426 | +3.45% | 2.4천 |
|---|
| 2026.09.17 | ₩6,359 | ₩6,747 | ₩6,171 | ₩6,747 | +6.11% | 3.4천 |
|---|
| 2026.09.16 | ₩6,298 | ₩6,298 | ₩6,298 | ₩6,298 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩6,693 | ₩6,693 | ₩6,051 | ₩6,292 | -6.00% | 4.3천 |
|---|
| 2026.09.14 | ₩6,841 | ₩7,363 | ₩6,626 | ₩6,854 | +0.20% | 6.9천 |
|---|
| 2026.09.11 | ₩6,948 | ₩7,497 | ₩6,948 | ₩7,095 | +2.12% | 3.3천 |
|---|
| 2026.09.10 | ₩8,086 | ₩8,086 | ₩7,805 | ₩8,032 | -0.66% | 1.7천 |
|---|
| 2026.09.09 | ₩7,979 | ₩8,032 | ₩7,898 | ₩7,898 | -1.01% | 1.9천 |
|---|
| 2026.09.08 | ₩8,126 | ₩8,434 | ₩8,032 | ₩8,045 | -0.99% | 3.4천 |
|---|
| 2026.09.04 | ₩8,701 | ₩8,701 | ₩8,166 | ₩8,300 | -4.62% | 4.2천 |
|---|
| 2026.09.03 | ₩8,032 | ₩8,032 | ₩8,032 | ₩8,032 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩8,886 | ₩8,886 | ₩8,701 | ₩8,701 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩8,969 | ₩9,103 | ₩8,862 | ₩8,862 | -1.19% | 2.9천 |
|---|
| 2026.08.31 | ₩9,371 | ₩9,371 | ₩8,969 | ₩9,210 | -1.71% | 2.8천 |
|---|
| 2026.08.28 | ₩9,799 | ₩9,906 | ₩9,371 | ₩9,906 | +1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩9,746 | ₩10,107 | ₩9,183 | ₩9,665 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩8,849 | ₩9,826 | ₩8,835 | ₩9,826 | +11.04% | 3.8만 |
|---|
| 2026.08.25 | ₩9,257 | ₩9,257 | ₩9,170 | ₩9,237 | -0.22% | 2.8천 |
|---|
| 2026.08.24 | ₩8,862 | ₩9,090 | ₩8,835 | ₩9,036 | +1.96% | 2.7천 |
|---|
| 2026.08.21 | ₩8,942 | ₩9,705 | ₩8,875 | ₩8,996 | +0.60% | 3.4천 |
|---|
| 2026.08.20 | ₩8,969 | ₩9,036 | ₩8,956 | ₩9,036 | +0.75% | 2.6천 |
|---|
| 2026.08.19 | ₩9,371 | ₩10,308 | ₩9,250 | ₩9,585 | +2.29% | 5.8천 |
|---|
| 2026.08.18 | ₩8,983 | ₩9,103 | ₩8,715 | ₩9,036 | +0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩9,638 | ₩9,638 | ₩8,782 | ₩9,371 | -2.78% | 7.6천 |
|---|
| 2026.08.14 | ₩9,638 | ₩10,602 | ₩9,545 | ₩9,572 | -0.69% | 9.6천 |
|---|
| 2026.08.13 | ₩10,723 | ₩11,713 | ₩9,210 | ₩10,214 | -4.74% | 1.8만 |
|---|
| 2026.08.12 | ₩12,372 | ₩12,372 | ₩10,174 | ₩10,576 | -14.52% | 2.7만 |
|---|
| 2026.08.11 | ₩12,369 | ₩12,838 | ₩10,981 | ₩11,513 | -6.93% | 2.3만 |
|---|
| 2026.08.10 | ₩11,780 | ₩13,668 | ₩10,743 | ₩12,517 | +6.25% | 6.8만 |
|---|
| 2026.08.07 | ₩10,161 | ₩36,104 | ₩10,161 | ₩11,178 | +10.01% | 69.2만 |
|---|
| 2026.08.06 | ₩10,040 | ₩10,040 | ₩10,040 | ₩10,040 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩10,107 | ₩10,107 | ₩9,906 | ₩9,906 | -1.99% | 1.2천 |
|---|
| 2026.08.04 | ₩10,709 | ₩10,709 | ₩10,709 | ₩10,709 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩11,365 | ₩11,365 | ₩10,709 | ₩10,709 | -5.77% | 900 |
|---|
| 2026.07.31 | ₩11,191 | ₩11,191 | ₩11,191 | ₩11,191 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,191 | ₩11,191 | ₩11,191 | ₩11,191 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩12,075 | ₩12,075 | ₩12,035 | ₩12,035 | -0.33% | 900 |
|---|
| 2026.07.28 | ₩12,048 | ₩12,715 | ₩12,021 | ₩12,021 | -0.22% | 1.1천 |
|---|
| 2026.07.27 | ₩13,534 | ₩13,534 | ₩13,534 | ₩13,534 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,534 | ₩13,534 | ₩13,534 | ₩13,534 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,859 | ₩14,859 | ₩14,056 | ₩14,056 | -5.41% | 3.2천 |
|---|
| 2026.07.22 | ₩13,521 | ₩15,395 | ₩13,521 | ₩14,859 | +9.90% | 11.5만 |
|---|
| 2026.07.21 | ₩12,048 | ₩16,385 | ₩12,048 | ₩14,377 | +19.33% | 5천 |
|---|
| 2026.07.20 | ₩12,209 | ₩12,209 | ₩12,182 | ₩12,182 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩13,240 | ₩13,266 | ₩13,240 | ₩13,266 | +0.20% | 1.5천 |
|---|
| 2026.07.16 | ₩13,387 | ₩13,387 | ₩12,972 | ₩12,972 | -3.10% | 900 |
|---|
| 2026.07.15 | ₩15,181 | ₩16,439 | ₩14,056 | ₩14,056 | -7.41% | 3.1천 |
|---|
| 2026.07.14 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,127 | ₩15,127 | ₩14,110 | ₩14,110 | -6.73% | 700 |
|---|
| 2026.07.10 | ₩16,064 | ₩16,064 | ₩14,725 | ₩14,725 | -8.33% | 700 |
|---|
| 2026.07.09 | ₩14,699 | ₩14,725 | ₩14,699 | ₩14,725 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩14,792 | ₩14,792 | ₩14,792 | ₩14,792 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,106 | ₩15,529 | ₩14,846 | ₩14,846 | -1.72% | 2천 |
|---|
| 2026.07.02 | ₩15,080 | ₩15,080 | ₩15,080 | ₩15,080 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,328 | ₩15,328 | ₩15,328 | ₩15,328 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩15,207 | ₩15,395 | ₩15,207 | ₩15,328 | +0.79% | 1.4천 |
|---|
| 2026.06.29 | ₩15,127 | ₩16,064 | ₩15,127 | ₩15,207 | +0.53% | 2.1천 |
|---|
| 2026.06.26 | ₩15,355 | ₩15,355 | ₩15,355 | ₩15,355 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,600 | ₩16,600 | ₩15,355 | ₩15,355 | -7.50% | 700 |
|---|
| 2026.06.24 | ₩15,997 | ₩17,403 | ₩15,395 | ₩15,395 | -3.77% | 1.4천 |
|---|
| 2026.06.23 | ₩14,792 | ₩16,064 | ₩14,123 | ₩14,728 | -0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩16,734 | ₩17,403 | ₩15,060 | ₩15,060 | -10.00% | 5.6천 |
|---|
| 2026.06.18 | ₩17,430 | ₩17,430 | ₩15,796 | ₩16,463 | -5.55% | 2.6천 |
|---|
| 2026.06.17 | ₩18,739 | ₩18,739 | ₩18,739 | ₩18,739 | 0.00% | 1.9천 |
|---|
| 2026.06.16 | ₩18,139 | ₩21,218 | ₩18,139 | ₩19,009 | +4.80% | 7.8천 |
|---|
| 2026.06.15 | ₩15,284 | ₩16,734 | ₩15,284 | ₩16,734 | +9.49% | 800 |
|---|
| 2026.06.12 | ₩15,663 | ₩15,663 | ₩15,663 | ₩15,663 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩16,104 | ₩19,973 | ₩16,037 | ₩16,158 | +0.33% | 3.8천 |
|---|
| 2026.06.10 | ₩15,114 | ₩16,198 | ₩14,779 | ₩16,198 | +7.17% | 2.8천 |
|---|
| 2026.06.09 | ₩15,274 | ₩15,328 | ₩15,074 | ₩15,114 | -1.05% | 1.8천 |
|---|
| 2026.06.08 | ₩15,381 | ₩16,171 | ₩14,043 | ₩15,770 | +2.52% | 9.5천 |
|---|
| 2026.06.05 | ₩18,541 | ₩20,080 | ₩16,735 | ₩17,403 | -6.14% | 8.8천 |
|---|
| 2026.06.04 | ₩20,348 | ₩20,348 | ₩19,411 | ₩19,411 | -4.61% | 1천 |
|---|
| 2026.06.03 | ₩19,812 | ₩19,812 | ₩19,812 | ₩19,812 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,820 | ₩21,820 | ₩19,545 | ₩19,812 | -9.20% | 2.6천 |
|---|
| 2026.06.01 | ₩18,460 | ₩21,580 | ₩18,460 | ₩20,616 | +11.68% | 9.1천 |
|---|
| 2026.05.29 | ₩20,616 | ₩20,616 | ₩19,621 | ₩19,621 | -4.82% | 1.3천 |
|---|
| 2026.05.28 | ₩19,009 | ₩19,009 | ₩19,009 | ₩19,009 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩19,036 | ₩21,727 | ₩18,340 | ₩19,411 | +1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩19,076 | ₩20,080 | ₩18,742 | ₩20,080 | +5.26% | 1.4천 |
|---|
| 2026.05.22 | ₩21,419 | ₩21,419 | ₩20,080 | ₩20,080 | -6.25% | 600 |
|---|
| 2026.05.21 | ₩20,348 | ₩20,348 | ₩20,000 | ₩20,080 | -1.32% | 1.2천 |
|---|
| 2026.05.20 | ₩20,415 | ₩21,285 | ₩19,637 | ₩21,151 | +3.61% | 2.3천 |
|---|
| 2026.05.19 | ₩22,088 | ₩22,088 | ₩20,696 | ₩20,696 | -6.30% | 1.3천 |
|---|
| 2026.05.18 | ₩21,713 | ₩22,222 | ₩20,080 | ₩20,462 | -5.76% | 5.3천 |
|---|
| 2026.05.15 | ₩21,405 | ₩24,899 | ₩20,750 | ₩21,687 | +1.31% | 7.2천 |
|---|
| 2026.05.14 | ₩21,903 | ₩23,293 | ₩21,419 | ₩22,235 | +1.52% | 6.6천 |
|---|
| 2026.05.13 | ₩23,427 | ₩23,962 | ₩21,687 | ₩21,887 | -6.57% | 3.3천 |
|---|
| 2026.05.12 | ₩20,361 | ₩24,766 | ₩20,094 | ₩23,293 | +14.40% | 3천 |
|---|
| 2026.05.11 | ₩22,758 | ₩22,811 | ₩21,941 | ₩21,941 | -3.59% | 4.1천 |
|---|
| 2026.05.08 | ₩24,364 | ₩28,086 | ₩22,088 | ₩24,083 | -1.15% | 1만 |
|---|
| 2026.05.07 | ₩22,490 | ₩36,144 | ₩20,495 | ₩25,622 | +13.93% | 6.2만 |
|---|
| 2026.05.06 | ₩22,356 | ₩23,762 | ₩18,795 | ₩21,553 | -3.59% | 5.7천 |
|---|
| 2026.05.05 | ₩17,845 | ₩21,928 | ₩17,845 | ₩20,161 | +12.98% | 4.7천 |
|---|
| 2026.05.04 | ₩16,866 | ₩16,866 | ₩16,866 | ₩16,866 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩16,866 | ₩16,866 | ₩16,866 | ₩16,866 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩16,680 | ₩18,072 | ₩16,680 | ₩18,072 | +8.35% | 600 |
|---|
| 2026.04.29 | ₩18,875 | ₩18,875 | ₩18,875 | ₩18,875 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,875 | ₩18,875 | ₩18,875 | ₩18,875 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩18,875 | ₩18,875 | ₩18,875 | ₩18,875 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,424 | ₩19,424 | ₩18,086 | ₩18,875 | -2.83% | 2천 |
|---|
| 2026.04.23 | ₩19,692 | ₩19,692 | ₩19,424 | ₩19,424 | -1.36% | 900 |
|---|
| 2026.04.22 | ₩17,041 | ₩18,755 | ₩17,041 | ₩18,755 | +10.05% | 900 |
|---|
| 2026.04.21 | ₩18,273 | ₩19,009 | ₩18,273 | ₩18,942 | +3.66% | 2.7천 |
|---|
| 2026.04.20 | ₩18,889 | ₩18,889 | ₩18,875 | ₩18,875 | -0.07% | 700 |
|---|
| 2026.04.17 | ₩18,742 | ₩18,742 | ₩18,742 | ₩18,742 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,742 | ₩18,742 | ₩18,742 | ₩18,742 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,826 | ₩21,419 | ₩19,826 | ₩21,419 | +8.04% | 1.5천 |
|---|
| 2026.04.02 | ₩20,040 | ₩20,040 | ₩20,040 | ₩20,040 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩20,040 | ₩20,040 | ₩20,040 | ₩20,040 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩20,080 | ₩20,268 | ₩18,808 | ₩20,040 | -0.20% | 1.8천 |
|---|
| 2026.03.30 | ₩20,883 | ₩20,950 | ₩20,080 | ₩20,080 | -3.85% | 1.5천 |
|---|
| 2026.03.27 | ₩22,088 | ₩22,088 | ₩21,139 | ₩21,139 | -4.30% | 1.2천 |
|---|
| 2026.03.26 | ₩22,222 | ₩22,222 | ₩22,222 | ₩22,222 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩22,758 | ₩22,771 | ₩22,758 | ₩22,771 | +0.06% | 1.1천 |
|---|
| 2026.03.24 | ₩23,561 | ₩23,561 | ₩23,480 | ₩23,480 | -0.34% | 900 |
|---|
| 2026.03.23 | ₩22,891 | ₩22,891 | ₩22,891 | ₩22,891 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩23,159 | ₩23,159 | ₩23,159 | ₩23,159 | 0.00% | 800 |
|---|
| 2026.03.19 | ₩23,842 | ₩23,936 | ₩23,762 | ₩23,829 | -0.06% | 2.2천 |
|---|
| 2026.03.18 | ₩20,723 | ₩25,301 | ₩20,723 | ₩25,167 | +21.45% | 1.1천 |
|---|
| 2026.03.17 | ₩26,091 | ₩26,091 | ₩26,091 | ₩26,091 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩20,080 | ₩26,104 | ₩20,080 | ₩26,091 | +29.93% | 4.6천 |
|---|
| 2026.03.13 | ₩22,594 | ₩26,667 | ₩22,222 | ₩22,222 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 1.2천 |
|---|
| 2026.03.11 | ₩22,222 | ₩22,222 | ₩22,222 | ₩22,222 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩21,553 | ₩22,222 | ₩21,553 | ₩22,222 | +3.11% | 3.3천 |
|---|
| 2026.03.09 | ₩22,624 | ₩22,624 | ₩22,115 | ₩22,115 | -2.25% | 1.4천 |
|---|
| 2026.03.06 | ₩22,490 | ₩23,280 | ₩22,490 | ₩23,159 | +2.98% | 1.7천 |
|---|
| 2026.03.05 | ₩22,543 | ₩22,677 | ₩22,543 | ₩22,677 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩23,266 | ₩23,266 | ₩22,088 | ₩22,356 | -3.91% | 3천 |
|---|
| 2026.03.03 | ₩22,276 | ₩23,762 | ₩22,155 | ₩23,025 | +3.37% | 3.4천 |
|---|
| 2026.03.02 | ₩22,088 | ₩23,982 | ₩21,580 | ₩22,155 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩21,928 | ₩23,414 | ₩21,928 | ₩22,798 | +3.97% | 2.5천 |
|---|
| 2026.02.26 | ₩22,169 | ₩22,169 | ₩21,921 | ₩21,921 | -1.12% | 1.4천 |
|---|
| 2026.02.25 | ₩23,427 | ₩26,064 | ₩21,754 | ₩22,490 | -4.00% | 8.3천 |
|---|
| 2026.02.24 | ₩23,025 | ₩23,025 | ₩21,017 | ₩22,209 | -3.55% | 4.9천 |
|---|
| 2026.02.23 | ₩24,766 | ₩26,409 | ₩22,276 | ₩22,851 | -7.73% | 7.8천 |
|---|
| 2026.02.20 | ₩27,309 | ₩27,309 | ₩25,435 | ₩26,077 | -4.51% | 2.6천 |
|---|
| 2026.02.19 | ₩24,364 | ₩27,550 | ₩23,440 | ₩24,498 | +0.55% | 1.3만 |
|---|
| 2026.02.18 | ₩22,517 | ₩23,025 | ₩21,928 | ₩21,928 | -2.62% | 3천 |
|---|
| 2026.02.17 | ₩24,766 | ₩24,766 | ₩22,637 | ₩22,637 | -8.59% | 7.9천 |
|---|
| 2026.02.13 | ₩25,636 | ₩26,372 | ₩23,293 | ₩23,293 | -9.14% | 4.1천 |
|---|
| 2026.02.12 | ₩25,435 | ₩25,448 | ₩23,842 | ₩23,842 | -6.26% | 4.3천 |
|---|
| 2026.02.11 | ₩25,308 | ₩25,308 | ₩25,308 | ₩25,308 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩25,970 | ₩26,118 | ₩25,970 | ₩26,104 | +0.52% | 4.1천 |
|---|
| 2026.02.09 | ₩26,907 | ₩26,907 | ₩25,435 | ₩26,064 | -3.13% | 7.7천 |
|---|
| 2026.02.06 | ₩26,747 | ₩26,814 | ₩23,561 | ₩26,091 | -2.45% | 1.5만 |
|---|
| 2026.02.05 | ₩28,246 | ₩28,246 | ₩26,104 | ₩26,774 | -5.21% | 7.9천 |
|---|
| 2026.02.04 | ₩27,630 | ₩28,514 | ₩27,590 | ₩28,380 | +2.71% | 1.6만 |
|---|
| 2026.02.03 | ₩27,523 | ₩27,537 | ₩27,523 | ₩27,537 | +0.05% | 2천 |
|---|
| 2026.02.02 | ₩28,112 | ₩28,715 | ₩27,496 | ₩27,496 | -2.19% | 4천 |
|---|
| 2026.01.30 | ₩27,845 | ₩27,845 | ₩27,845 | ₩27,845 | 0.00% | 6.7천 |
|---|
| 2026.01.29 | ₩30,509 | ₩32,115 | ₩29,317 | ₩29,317 | -3.91% | 9.9천 |
|---|
| 2026.01.28 | ₩33,239 | ₩33,239 | ₩30,937 | ₩31,057 | -6.56% | 8.4천 |
|---|
| 2026.01.27 | ₩32,664 | ₩32,664 | ₩32,128 | ₩32,262 | -1.23% | 3만 |
|---|
| 2026.01.26 | ₩25,194 | ₩34,806 | ₩25,194 | ₩31,325 | +24.34% | 3.3만 |
|---|
| 2026.01.23 | ₩26,774 | ₩26,827 | ₩24,929 | ₩24,929 | -6.89% | 3.8천 |
|---|
| 2026.01.22 | ₩27,363 | ₩29,585 | ₩26,118 | ₩27,041 | -1.17% | 3.2천 |
|---|
| 2026.01.21 | ₩28,849 | ₩28,849 | ₩26,974 | ₩27,911 | -3.25% | 6천 |
|---|
| 2026.01.20 | ₩28,835 | ₩28,835 | ₩24,498 | ₩27,336 | -5.20% | 2.1만 |
|---|
| 2026.01.16 | ₩33,065 | ₩34,002 | ₩28,782 | ₩28,849 | -12.75% | 1.3만 |
|---|
| 2026.01.15 | ₩31,472 | ₩33,333 | ₩28,982 | ₩30,790 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩34,732 | ₩34,732 | ₩32,128 | ₩32,436 | -6.61% | 8.6천 |
|---|
| 2026.01.13 | ₩36,613 | ₩36,666 | ₩33,333 | ₩36,278 | -0.91% | 1.2만 |
|---|
| 2026.01.12 | ₩36,412 | ₩47,938 | ₩36,412 | ₩37,483 | +2.94% | 4.3만 |
|---|
| 2026.01.09 | ₩27,885 | ₩66,934 | ₩27,885 | ₩40,977 | +46.95% | 62.5만 |
|---|
| 2026.01.08 | ₩27,883 | ₩27,883 | ₩27,883 | ₩27,883 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩27,883 | ₩27,883 | ₩27,883 | ₩27,883 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩27,858 | ₩27,883 | ₩27,858 | ₩27,883 | +0.09% | 1.1천 |
|---|
| 2026.01.05 | ₩26,774 | ₩26,774 | ₩24,766 | ₩25,127 | -6.15% | 2.3천 |
|---|
| 2026.01.02 | ₩27,443 | ₩27,443 | ₩27,443 | ₩27,443 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩28,019 | ₩28,019 | ₩28,019 | ₩28,019 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,667 | ₩28,019 | ₩26,667 | ₩28,019 | +5.07% | 1.2천 |
|---|
| 2025.12.29 | ₩26,787 | ₩28,360 | ₩26,519 | ₩28,360 | +5.87% | 5.6천 |
|---|
| 2025.12.26 | ₩28,179 | ₩28,179 | ₩28,166 | ₩28,166 | -0.05% | 5천 |
|---|
| 2025.12.24 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩30,669 | ₩32,235 | ₩28,126 | ₩28,257 | -7.87% | 3.6천 |
|---|
| 2025.12.22 | ₩31,459 | ₩31,459 | ₩31,325 | ₩31,325 | -0.43% | 1.7천 |
|---|
| 2025.12.19 | ₩33,199 | ₩33,936 | ₩30,013 | ₩31,004 | -6.61% | 6천 |
|---|
| 2025.12.18 | ₩35,368 | ₩36,144 | ₩33,846 | ₩34,136 | -3.48% | 2.6만 |
|---|
| 2025.12.17 | ₩32,918 | ₩37,349 | ₩32,490 | ₩36,144 | +9.80% | 1.7만 |
|---|
| 2025.12.16 | ₩33,507 | ₩34,899 | ₩29,853 | ₩34,605 | +3.28% | 8.7천 |
|---|
| 2025.12.15 | ₩30,924 | ₩32,128 | ₩30,924 | ₩32,115 | +3.85% | 4.4천 |
|---|
| 2025.12.12 | ₩31,566 | ₩33,065 | ₩28,407 | ₩31,727 | +0.51% | 1만 |
|---|
| 2025.12.11 | ₩32,128 | ₩32,396 | ₩30,120 | ₩31,338 | -2.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,470 | ₩33,855 | ₩30,770 | ₩30,770 | -8.07% | 1.3만 |
|---|
| 2025.12.09 | ₩32,396 | ₩34,002 | ₩32,396 | ₩34,002 | +4.96% | 1.5만 |
|---|
| 2025.12.08 | ₩33,213 | ₩35,073 | ₩32,142 | ₩32,396 | -2.46% | 1.6만 |
|---|
| 2025.12.05 | ₩34,899 | ₩34,913 | ₩34,792 | ₩34,897 | -0.01% | 3.7천 |
|---|
| 2025.12.04 | ₩34,672 | ₩37,751 | ₩32,182 | ₩35,140 | +1.35% | 6.6만 |
|---|
| 2025.12.03 | ₩32,436 | ₩40,013 | ₩32,436 | ₩35,877 | +10.61% | 2.1만 |
|---|
| 2025.12.02 | ₩32,088 | ₩34,792 | ₩31,553 | ₩34,792 | +8.43% | 3.2만 |
|---|
| 2025.12.01 | ₩30,716 | ₩33,467 | ₩28,126 | ₩32,195 | +4.82% | 1.3만 |
|---|
| 2025.11.28 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,661 | ₩33,324 | ₩29,986 | ₩33,324 | +8.68% | 5.8천 |
|---|
| 2025.11.25 | ₩29,906 | ₩32,798 | ₩28,260 | ₩29,652 | -0.85% | 6.9천 |
|---|
| 2025.11.24 | ₩27,403 | ₩30,616 | ₩25,448 | ₩29,297 | +6.91% | 9.6천 |
|---|
| 2025.11.21 | ₩28,032 | ₩28,233 | ₩25,435 | ₩27,041 | -3.53% | 1.1만 |
|---|
| 2025.11.20 | ₩26,680 | ₩33,333 | ₩26,680 | ₩28,112 | +5.37% | 3.1만 |
|---|
| 2025.11.19 | ₩24,779 | ₩25,408 | ₩23,159 | ₩23,641 | -4.59% | 2.5만 |
|---|
| 2025.11.18 | ₩21,165 | ₩31,459 | ₩19,652 | ₩26,774 | +26.50% | 12만 |
|---|
| 2025.11.17 | ₩15,823 | ₩42,396 | ₩14,070 | ₩28,929 | +82.83% | 86.6만 |
|---|
| 2025.11.14 | ₩18,742 | ₩18,742 | ₩12,062 | ₩12,062 | -35.64% | 8.1천 |
|---|
| 2025.11.13 | ₩18,742 | ₩18,755 | ₩18,742 | ₩18,742 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩19,545 | ₩19,545 | ₩19,545 | ₩19,545 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩21,392 | ₩21,392 | ₩21,138 | ₩21,138 | -1.19% | 700 |
|---|
| 2025.11.10 | ₩21,285 | ₩21,285 | ₩21,285 | ₩21,285 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩22,423 | ₩22,423 | ₩22,423 | ₩22,423 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩22,423 | ₩22,423 | ₩22,423 | ₩22,423 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩22,423 | ₩22,423 | ₩22,423 | ₩22,423 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩23,574 | ₩23,574 | ₩21,151 | ₩23,427 | -0.62% | 1.1천 |
|---|
| 2025.11.03 | ₩24,110 | ₩24,110 | ₩24,096 | ₩24,096 | -0.06% | 700 |
|---|
| 2025.10.31 | ₩25,194 | ₩25,435 | ₩25,194 | ₩25,435 | +0.96% | 700 |
|---|
| 2025.10.30 | ₩25,837 | ₩25,837 | ₩24,246 | ₩24,246 | -6.16% | 1.4천 |
|---|
| 2025.10.29 | ₩25,579 | ₩25,579 | ₩25,154 | ₩25,154 | -1.66% | 1.6천 |
|---|
| 2025.10.28 | ₩28,246 | ₩28,246 | ₩26,814 | ₩26,814 | -5.07% | 2.3천 |
|---|
| 2025.10.27 | ₩29,023 | ₩29,023 | ₩27,737 | ₩28,822 | -0.69% | 1천 |
|---|
| 2025.10.24 | ₩28,233 | ₩28,233 | ₩28,233 | ₩28,233 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩28,099 | ₩28,782 | ₩27,885 | ₩28,782 | +2.43% | 2.7천 |
|---|
| 2025.10.22 | ₩27,443 | ₩28,126 | ₩26,961 | ₩27,804 | +1.32% | 1.8천 |
|---|
| 2025.10.21 | ₩27,590 | ₩28,447 | ₩27,309 | ₩28,447 | +3.11% | 800 |
|---|
| 2025.10.20 | ₩28,166 | ₩28,795 | ₩28,112 | ₩28,179 | +0.05% | 2천 |
|---|
| 2025.10.17 | ₩29,786 | ₩29,786 | ₩28,344 | ₩28,889 | -3.01% | 1.1천 |
|---|
| 2025.10.16 | ₩29,986 | ₩29,986 | ₩26,774 | ₩29,049 | -3.12% | 3.9천 |
|---|
| 2025.10.15 | ₩27,443 | ₩29,986 | ₩27,443 | ₩29,986 | +9.27% | 2.2천 |
|---|
| 2025.10.14 | ₩26,051 | ₩27,108 | ₩26,051 | ₩27,077 | +3.94% | 2.2천 |
|---|
| 2025.10.13 | ₩26,439 | ₩28,112 | ₩26,305 | ₩26,907 | +1.77% | 3.3천 |
|---|
| 2025.10.10 | ₩29,719 | ₩29,719 | ₩26,774 | ₩26,800 | -9.82% | 2.5천 |
|---|