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 | ₩5,892 | ₩6,252 | ₩5,304 | ₩6,025 | +2.27% | 5.8천 |
| 2026.10.08 | ₩6,680 | ₩6,680 | ₩6,546 | ₩6,573 | -1.60% | 3천 |
| 2026.10.07 | ₩6,413 | ₩6,413 | ₩6,413 | ₩6,413 | 0.00% | 0 |
| 2026.10.06 | ₩5,825 | ₩7,081 | ₩5,825 | ₩6,413 | +10.09% | 6천 |
| 2026.10.05 | ₩7,081 | ₩7,081 | ₩6,413 | ₩6,413 | -9.43% | 1.9천 |
| 2026.10.02 | ₩6,947 | ₩6,947 | ₩6,947 | ₩6,947 | 0.00% | 800 |
| 2026.10.01 | ₩7,361 | ₩7,749 | ₩7,081 | ₩7,081 | -3.81% | 2.5천 |
| 2026.09.30 | ₩7,662 | ₩7,662 | ₩7,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,254 |
| -5.32% |
| 1.9천 |
| 2026.09.29 | ₩7,348 | ₩7,615 | ₩6,974 | ₩6,974 | -5.09% | 3.9천 |
|---|
| 2026.09.28 | ₩7,348 | ₩7,348 | ₩7,348 | ₩7,348 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩8,684 | ₩8,684 | ₩6,920 | ₩7,348 | -15.38% | 6.9천 |
|---|
| 2026.09.24 | ₩7,054 | ₩9,659 | ₩6,159 | ₩8,510 | +20.64% | 11.1만 |
|---|
| 2026.09.23 | ₩7,695 | ₩7,894 | ₩7,348 | ₩7,415 | -3.65% | 9.4천 |
|---|
| 2026.09.22 | ₩6,960 | ₩7,695 | ₩6,386 | ₩7,348 | +5.57% | 4.1천 |
|---|
| 2026.09.21 | ₩6,668 | ₩6,813 | ₩6,668 | ₩6,813 | +2.18% | 2.4천 |
|---|
| 2026.09.18 | ₩6,199 | ₩6,546 | ₩6,146 | ₩6,413 | +3.45% | 2.4천 |
|---|
| 2026.09.17 | ₩6,346 | ₩6,733 | ₩6,159 | ₩6,733 | +6.11% | 3.4천 |
|---|
| 2026.09.16 | ₩6,286 | ₩6,286 | ₩6,286 | ₩6,286 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩6,680 | ₩6,680 | ₩6,039 | ₩6,279 | -6.00% | 4.3천 |
|---|
| 2026.09.14 | ₩6,827 | ₩7,348 | ₩6,613 | ₩6,840 | +0.20% | 6.9천 |
|---|
| 2026.09.11 | ₩6,934 | ₩7,481 | ₩6,934 | ₩7,081 | +2.12% | 3.3천 |
|---|
| 2026.09.10 | ₩8,069 | ₩8,069 | ₩7,789 | ₩8,016 | -0.66% | 1.7천 |
|---|
| 2026.09.09 | ₩7,962 | ₩8,016 | ₩7,882 | ₩7,882 | -1.01% | 1.9천 |
|---|
| 2026.09.08 | ₩8,109 | ₩8,417 | ₩8,016 | ₩8,029 | -0.99% | 3.4천 |
|---|
| 2026.09.04 | ₩8,684 | ₩8,684 | ₩8,149 | ₩8,283 | -4.62% | 4.2천 |
|---|
| 2026.09.03 | ₩8,016 | ₩8,016 | ₩8,016 | ₩8,016 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩8,868 | ₩8,868 | ₩8,684 | ₩8,684 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩8,951 | ₩9,085 | ₩8,844 | ₩8,844 | -1.19% | 2.9천 |
|---|
| 2026.08.31 | ₩9,352 | ₩9,352 | ₩8,951 | ₩9,192 | -1.71% | 2.8천 |
|---|
| 2026.08.28 | ₩9,779 | ₩9,886 | ₩9,352 | ₩9,886 | +1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩9,726 | ₩10,087 | ₩9,165 | ₩9,646 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩8,831 | ₩9,806 | ₩8,817 | ₩9,806 | +11.04% | 3.8만 |
|---|
| 2026.08.25 | ₩9,238 | ₩9,238 | ₩9,151 | ₩9,218 | -0.22% | 2.8천 |
|---|
| 2026.08.24 | ₩8,844 | ₩9,071 | ₩8,817 | ₩9,018 | +1.96% | 2.7천 |
|---|
| 2026.08.21 | ₩8,924 | ₩9,686 | ₩8,858 | ₩8,978 | +0.60% | 3.4천 |
|---|
| 2026.08.20 | ₩8,951 | ₩9,018 | ₩8,938 | ₩9,018 | +0.75% | 2.6천 |
|---|
| 2026.08.19 | ₩9,352 | ₩10,287 | ₩9,232 | ₩9,566 | +2.29% | 5.8천 |
|---|
| 2026.08.18 | ₩8,964 | ₩9,085 | ₩8,697 | ₩9,018 | +0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩9,619 | ₩9,619 | ₩8,764 | ₩9,352 | -2.78% | 7.6천 |
|---|
| 2026.08.14 | ₩9,619 | ₩10,581 | ₩9,526 | ₩9,552 | -0.69% | 9.6천 |
|---|
| 2026.08.13 | ₩10,701 | ₩11,690 | ₩9,192 | ₩10,194 | -4.74% | 1.8만 |
|---|
| 2026.08.12 | ₩12,347 | ₩12,347 | ₩10,153 | ₩10,554 | -14.52% | 2.7만 |
|---|
| 2026.08.11 | ₩12,344 | ₩12,812 | ₩10,959 | ₩11,489 | -6.93% | 2.3만 |
|---|
| 2026.08.10 | ₩11,757 | ₩13,640 | ₩10,721 | ₩12,491 | +6.25% | 6.8만 |
|---|
| 2026.08.07 | ₩10,140 | ₩36,031 | ₩10,140 | ₩11,155 | +10.01% | 69.2만 |
|---|
| 2026.08.06 | ₩10,020 | ₩10,020 | ₩10,020 | ₩10,020 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩10,087 | ₩10,087 | ₩9,886 | ₩9,886 | -1.99% | 1.2천 |
|---|
| 2026.08.04 | ₩10,688 | ₩10,688 | ₩10,688 | ₩10,688 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩11,342 | ₩11,342 | ₩10,688 | ₩10,688 | -5.77% | 900 |
|---|
| 2026.07.31 | ₩11,169 | ₩11,169 | ₩11,169 | ₩11,169 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,169 | ₩11,169 | ₩11,169 | ₩11,169 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩12,051 | ₩12,051 | ₩12,010 | ₩12,010 | -0.33% | 900 |
|---|
| 2026.07.28 | ₩12,024 | ₩12,689 | ₩11,997 | ₩11,997 | -0.22% | 1.1천 |
|---|
| 2026.07.27 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,829 | ₩14,829 | ₩14,028 | ₩14,028 | -5.41% | 3.2천 |
|---|
| 2026.07.22 | ₩13,493 | ₩15,364 | ₩13,493 | ₩14,829 | +9.90% | 11.5만 |
|---|
| 2026.07.21 | ₩12,024 | ₩16,352 | ₩12,024 | ₩14,348 | +19.33% | 5천 |
|---|
| 2026.07.20 | ₩12,184 | ₩12,184 | ₩12,157 | ₩12,157 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩13,213 | ₩13,240 | ₩13,213 | ₩13,240 | +0.20% | 1.5천 |
|---|
| 2026.07.16 | ₩13,360 | ₩13,360 | ₩12,946 | ₩12,946 | -3.10% | 900 |
|---|
| 2026.07.15 | ₩15,150 | ₩16,406 | ₩14,028 | ₩14,028 | -7.41% | 3.1천 |
|---|
| 2026.07.14 | ₩14,081 | ₩14,081 | ₩14,081 | ₩14,081 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,097 | ₩15,097 | ₩14,081 | ₩14,081 | -6.73% | 700 |
|---|
| 2026.07.10 | ₩16,032 | ₩16,032 | ₩14,696 | ₩14,696 | -8.33% | 700 |
|---|
| 2026.07.09 | ₩14,669 | ₩14,696 | ₩14,669 | ₩14,696 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩14,763 | ₩14,763 | ₩14,763 | ₩14,763 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩14,816 | ₩14,816 | ₩14,816 | ₩14,816 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,075 | ₩15,497 | ₩14,816 | ₩14,816 | -1.72% | 2천 |
|---|
| 2026.07.02 | ₩15,050 | ₩15,050 | ₩15,050 | ₩15,050 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩15,177 | ₩15,364 | ₩15,177 | ₩15,297 | +0.79% | 1.4천 |
|---|
| 2026.06.29 | ₩15,097 | ₩16,032 | ₩15,097 | ₩15,177 | +0.53% | 2.1천 |
|---|
| 2026.06.26 | ₩15,324 | ₩15,324 | ₩15,324 | ₩15,324 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,566 | ₩16,566 | ₩15,324 | ₩15,324 | -7.50% | 700 |
|---|
| 2026.06.24 | ₩15,965 | ₩17,368 | ₩15,364 | ₩15,364 | -3.77% | 1.4천 |
|---|
| 2026.06.23 | ₩14,763 | ₩16,032 | ₩14,095 | ₩14,698 | -0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩16,700 | ₩17,368 | ₩15,030 | ₩15,030 | -10.00% | 5.6천 |
|---|
| 2026.06.18 | ₩17,394 | ₩17,394 | ₩15,765 | ₩16,430 | -5.55% | 2.6천 |
|---|
| 2026.06.17 | ₩18,701 | ₩18,701 | ₩18,701 | ₩18,701 | 0.00% | 1.9천 |
|---|
| 2026.06.16 | ₩18,103 | ₩21,175 | ₩18,103 | ₩18,971 | +4.80% | 7.8천 |
|---|
| 2026.06.15 | ₩15,253 | ₩16,700 | ₩15,253 | ₩16,700 | +9.49% | 800 |
|---|
| 2026.06.12 | ₩15,631 | ₩15,631 | ₩15,631 | ₩15,631 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩16,072 | ₩19,933 | ₩16,005 | ₩16,125 | +0.33% | 3.8천 |
|---|
| 2026.06.10 | ₩15,083 | ₩16,165 | ₩14,749 | ₩16,165 | +7.17% | 2.8천 |
|---|
| 2026.06.09 | ₩15,244 | ₩15,297 | ₩15,043 | ₩15,083 | -1.05% | 1.8천 |
|---|
| 2026.06.08 | ₩15,350 | ₩16,139 | ₩14,014 | ₩15,738 | +2.52% | 9.5천 |
|---|
| 2026.06.05 | ₩18,503 | ₩20,040 | ₩16,701 | ₩17,368 | -6.14% | 8.8천 |
|---|
| 2026.06.04 | ₩20,307 | ₩20,307 | ₩19,372 | ₩19,372 | -4.61% | 1천 |
|---|
| 2026.06.03 | ₩19,773 | ₩19,773 | ₩19,773 | ₩19,773 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,776 | ₩21,776 | ₩19,505 | ₩19,773 | -9.20% | 2.6천 |
|---|
| 2026.06.01 | ₩18,423 | ₩21,536 | ₩18,423 | ₩20,574 | +11.68% | 9.1천 |
|---|
| 2026.05.29 | ₩20,574 | ₩20,574 | ₩19,581 | ₩19,581 | -4.82% | 1.3천 |
|---|
| 2026.05.28 | ₩18,971 | ₩18,971 | ₩18,971 | ₩18,971 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩18,998 | ₩21,683 | ₩18,303 | ₩19,372 | +1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩19,038 | ₩20,040 | ₩18,704 | ₩20,040 | +5.26% | 1.4천 |
|---|
| 2026.05.22 | ₩21,376 | ₩21,376 | ₩20,040 | ₩20,040 | -6.25% | 600 |
|---|
| 2026.05.21 | ₩20,307 | ₩20,307 | ₩19,960 | ₩20,040 | -1.32% | 1.2천 |
|---|
| 2026.05.20 | ₩20,374 | ₩21,242 | ₩19,597 | ₩21,108 | +3.61% | 2.3천 |
|---|
| 2026.05.19 | ₩22,044 | ₩22,044 | ₩20,654 | ₩20,654 | -6.30% | 1.3천 |
|---|
| 2026.05.18 | ₩21,670 | ₩22,177 | ₩20,040 | ₩20,420 | -5.76% | 5.3천 |
|---|
| 2026.05.15 | ₩21,362 | ₩24,849 | ₩20,708 | ₩21,643 | +1.31% | 7.2천 |
|---|
| 2026.05.14 | ₩21,859 | ₩23,246 | ₩21,376 | ₩22,191 | +1.52% | 6.6천 |
|---|
| 2026.05.13 | ₩23,380 | ₩23,914 | ₩21,643 | ₩21,843 | -6.57% | 3.3천 |
|---|
| 2026.05.12 | ₩20,320 | ₩24,716 | ₩20,053 | ₩23,246 | +14.40% | 3천 |
|---|
| 2026.05.11 | ₩22,712 | ₩22,765 | ₩21,897 | ₩21,897 | -3.59% | 4.1천 |
|---|
| 2026.05.08 | ₩24,315 | ₩28,029 | ₩22,044 | ₩24,034 | -1.15% | 1만 |
|---|
| 2026.05.07 | ₩22,444 | ₩36,071 | ₩20,454 | ₩25,571 | +13.93% | 6.2만 |
|---|
| 2026.05.06 | ₩22,311 | ₩23,714 | ₩18,757 | ₩21,509 | -3.59% | 5.7천 |
|---|
| 2026.05.05 | ₩17,809 | ₩21,883 | ₩17,809 | ₩20,120 | +12.98% | 4.7천 |
|---|
| 2026.05.04 | ₩16,832 | ₩16,832 | ₩16,832 | ₩16,832 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩16,832 | ₩16,832 | ₩16,832 | ₩16,832 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩16,646 | ₩18,036 | ₩16,646 | ₩18,036 | +8.35% | 600 |
|---|
| 2026.04.29 | ₩18,837 | ₩18,837 | ₩18,837 | ₩18,837 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,837 | ₩18,837 | ₩18,837 | ₩18,837 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩18,837 | ₩18,837 | ₩18,837 | ₩18,837 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,385 | ₩19,385 | ₩18,049 | ₩18,837 | -2.83% | 2천 |
|---|
| 2026.04.23 | ₩19,652 | ₩19,652 | ₩19,385 | ₩19,385 | -1.36% | 900 |
|---|
| 2026.04.22 | ₩17,007 | ₩18,717 | ₩17,007 | ₩18,717 | +10.05% | 900 |
|---|
| 2026.04.21 | ₩18,236 | ₩18,971 | ₩18,236 | ₩18,904 | +3.66% | 2.7천 |
|---|
| 2026.04.20 | ₩18,851 | ₩18,851 | ₩18,837 | ₩18,837 | -0.07% | 700 |
|---|
| 2026.04.17 | ₩18,704 | ₩18,704 | ₩18,704 | ₩18,704 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,704 | ₩18,704 | ₩18,704 | ₩18,704 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩21,376 | ₩21,376 | ₩21,376 | ₩21,376 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,376 | ₩21,376 | ₩21,376 | ₩21,376 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,376 | ₩21,376 | ₩21,376 | ₩21,376 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,376 | ₩21,376 | ₩21,376 | ₩21,376 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,376 | ₩21,376 | ₩21,376 | ₩21,376 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,376 | ₩21,376 | ₩21,376 | ₩21,376 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,376 | ₩21,376 | ₩21,376 | ₩21,376 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,786 | ₩21,376 | ₩19,786 | ₩21,376 | +8.04% | 1.5천 |
|---|
| 2026.04.02 | ₩20,000 | ₩20,000 | ₩20,000 | ₩20,000 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩20,000 | ₩20,000 | ₩20,000 | ₩20,000 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩20,040 | ₩20,227 | ₩18,771 | ₩20,000 | -0.20% | 1.8천 |
|---|
| 2026.03.30 | ₩20,841 | ₩20,908 | ₩20,040 | ₩20,040 | -3.85% | 1.5천 |
|---|
| 2026.03.27 | ₩22,044 | ₩22,044 | ₩21,096 | ₩21,096 | -4.30% | 1.2천 |
|---|
| 2026.03.26 | ₩22,177 | ₩22,177 | ₩22,177 | ₩22,177 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩22,712 | ₩22,725 | ₩22,712 | ₩22,725 | +0.06% | 1.1천 |
|---|
| 2026.03.24 | ₩23,513 | ₩23,513 | ₩23,433 | ₩23,433 | -0.34% | 900 |
|---|
| 2026.03.23 | ₩22,845 | ₩22,845 | ₩22,845 | ₩22,845 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩23,112 | ₩23,112 | ₩23,112 | ₩23,112 | 0.00% | 800 |
|---|
| 2026.03.19 | ₩23,794 | ₩23,887 | ₩23,714 | ₩23,780 | -0.06% | 2.2천 |
|---|
| 2026.03.18 | ₩20,681 | ₩25,250 | ₩20,681 | ₩25,116 | +21.45% | 1.1천 |
|---|
| 2026.03.17 | ₩26,038 | ₩26,038 | ₩26,038 | ₩26,038 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩20,040 | ₩26,052 | ₩20,040 | ₩26,038 | +29.93% | 4.6천 |
|---|
| 2026.03.13 | ₩22,549 | ₩26,613 | ₩22,177 | ₩22,177 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩21,376 | ₩21,376 | ₩21,376 | ₩21,376 | 0.00% | 1.2천 |
|---|
| 2026.03.11 | ₩22,177 | ₩22,177 | ₩22,177 | ₩22,177 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩21,509 | ₩22,177 | ₩21,509 | ₩22,177 | +3.11% | 3.3천 |
|---|
| 2026.03.09 | ₩22,578 | ₩22,578 | ₩22,070 | ₩22,070 | -2.25% | 1.4천 |
|---|
| 2026.03.06 | ₩22,444 | ₩23,233 | ₩22,444 | ₩23,112 | +2.98% | 1.7천 |
|---|
| 2026.03.05 | ₩22,498 | ₩22,632 | ₩22,498 | ₩22,632 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩23,219 | ₩23,219 | ₩22,044 | ₩22,311 | -3.91% | 3천 |
|---|
| 2026.03.03 | ₩22,231 | ₩23,714 | ₩22,110 | ₩22,979 | +3.37% | 3.4천 |
|---|
| 2026.03.02 | ₩22,044 | ₩23,934 | ₩21,536 | ₩22,110 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩21,883 | ₩23,366 | ₩21,883 | ₩22,752 | +3.97% | 2.5천 |
|---|
| 2026.02.26 | ₩22,124 | ₩22,124 | ₩21,877 | ₩21,877 | -1.12% | 1.4천 |
|---|
| 2026.02.25 | ₩23,380 | ₩26,012 | ₩21,710 | ₩22,444 | -4.00% | 8.3천 |
|---|
| 2026.02.24 | ₩22,979 | ₩22,979 | ₩20,975 | ₩22,164 | -3.55% | 4.9천 |
|---|
| 2026.02.23 | ₩24,716 | ₩26,356 | ₩22,231 | ₩22,805 | -7.73% | 7.8천 |
|---|
| 2026.02.20 | ₩27,254 | ₩27,254 | ₩25,384 | ₩26,025 | -4.51% | 2.6천 |
|---|
| 2026.02.19 | ₩24,315 | ₩27,494 | ₩23,393 | ₩24,448 | +0.55% | 1.3만 |
|---|
| 2026.02.18 | ₩22,471 | ₩22,979 | ₩21,883 | ₩21,883 | -2.62% | 3천 |
|---|
| 2026.02.17 | ₩24,716 | ₩24,716 | ₩22,591 | ₩22,591 | -8.59% | 7.9천 |
|---|
| 2026.02.13 | ₩25,584 | ₩26,319 | ₩23,246 | ₩23,246 | -9.14% | 4.1천 |
|---|
| 2026.02.12 | ₩25,384 | ₩25,397 | ₩23,794 | ₩23,794 | -6.26% | 4.3천 |
|---|
| 2026.02.11 | ₩25,257 | ₩25,257 | ₩25,257 | ₩25,257 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩25,918 | ₩26,065 | ₩25,918 | ₩26,052 | +0.52% | 4.1천 |
|---|
| 2026.02.09 | ₩26,853 | ₩26,853 | ₩25,384 | ₩26,012 | -3.13% | 7.7천 |
|---|
| 2026.02.06 | ₩26,693 | ₩26,760 | ₩23,513 | ₩26,038 | -2.45% | 1.5만 |
|---|
| 2026.02.05 | ₩28,189 | ₩28,189 | ₩26,052 | ₩26,720 | -5.21% | 7.9천 |
|---|
| 2026.02.04 | ₩27,575 | ₩28,456 | ₩27,535 | ₩28,323 | +2.71% | 1.6만 |
|---|
| 2026.02.03 | ₩27,468 | ₩27,481 | ₩27,468 | ₩27,481 | +0.05% | 2천 |
|---|
| 2026.02.02 | ₩28,056 | ₩28,657 | ₩27,441 | ₩27,441 | -2.19% | 4천 |
|---|
| 2026.01.30 | ₩27,788 | ₩27,788 | ₩27,788 | ₩27,788 | 0.00% | 6.7천 |
|---|
| 2026.01.29 | ₩30,447 | ₩32,050 | ₩29,258 | ₩29,258 | -3.91% | 9.9천 |
|---|
| 2026.01.28 | ₩33,172 | ₩33,172 | ₩30,874 | ₩30,995 | -6.56% | 8.4천 |
|---|
| 2026.01.27 | ₩32,598 | ₩32,598 | ₩32,064 | ₩32,197 | -1.23% | 3만 |
|---|
| 2026.01.26 | ₩25,143 | ₩34,735 | ₩25,143 | ₩31,262 | +24.34% | 3.3만 |
|---|
| 2026.01.23 | ₩26,720 | ₩26,773 | ₩24,879 | ₩24,879 | -6.89% | 3.8천 |
|---|
| 2026.01.22 | ₩27,307 | ₩29,525 | ₩26,065 | ₩26,987 | -1.17% | 3.2천 |
|---|
| 2026.01.21 | ₩28,790 | ₩28,790 | ₩26,920 | ₩27,855 | -3.25% | 6천 |
|---|
| 2026.01.20 | ₩28,777 | ₩28,777 | ₩24,448 | ₩27,281 | -5.20% | 2.1만 |
|---|
| 2026.01.16 | ₩32,999 | ₩33,934 | ₩28,724 | ₩28,790 | -12.75% | 1.3만 |
|---|
| 2026.01.15 | ₩31,409 | ₩33,266 | ₩28,924 | ₩30,728 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩34,662 | ₩34,662 | ₩32,064 | ₩32,371 | -6.61% | 8.6천 |
|---|
| 2026.01.13 | ₩36,539 | ₩36,592 | ₩33,266 | ₩36,205 | -0.91% | 1.2만 |
|---|
| 2026.01.12 | ₩36,339 | ₩47,841 | ₩36,339 | ₩37,407 | +2.94% | 4.3만 |
|---|
| 2026.01.09 | ₩27,828 | ₩66,799 | ₩27,828 | ₩40,894 | +46.95% | 62.5만 |
|---|
| 2026.01.08 | ₩27,827 | ₩27,827 | ₩27,827 | ₩27,827 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩27,827 | ₩27,827 | ₩27,827 | ₩27,827 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩27,802 | ₩27,827 | ₩27,802 | ₩27,827 | +0.09% | 1.1천 |
|---|
| 2026.01.05 | ₩26,720 | ₩26,720 | ₩24,716 | ₩25,076 | -6.15% | 2.3천 |
|---|
| 2026.01.02 | ₩27,388 | ₩27,388 | ₩27,388 | ₩27,388 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩27,962 | ₩27,962 | ₩27,962 | ₩27,962 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,613 | ₩27,962 | ₩26,613 | ₩27,962 | +5.07% | 1.2천 |
|---|
| 2025.12.29 | ₩26,733 | ₩28,303 | ₩26,466 | ₩28,303 | +5.87% | 5.6천 |
|---|
| 2025.12.26 | ₩28,122 | ₩28,122 | ₩28,109 | ₩28,109 | -0.05% | 5천 |
|---|
| 2025.12.24 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩30,607 | ₩32,170 | ₩28,069 | ₩28,200 | -7.87% | 3.6천 |
|---|
| 2025.12.22 | ₩31,396 | ₩31,396 | ₩31,262 | ₩31,262 | -0.43% | 1.7천 |
|---|
| 2025.12.19 | ₩33,132 | ₩33,867 | ₩29,953 | ₩30,941 | -6.61% | 6천 |
|---|
| 2025.12.18 | ₩35,297 | ₩36,071 | ₩33,778 | ₩34,067 | -3.48% | 2.6만 |
|---|
| 2025.12.17 | ₩32,852 | ₩37,274 | ₩32,424 | ₩36,071 | +9.80% | 1.7만 |
|---|
| 2025.12.16 | ₩33,440 | ₩34,829 | ₩29,792 | ₩34,535 | +3.28% | 8.7천 |
|---|
| 2025.12.15 | ₩30,861 | ₩32,064 | ₩30,861 | ₩32,050 | +3.85% | 4.4천 |
|---|
| 2025.12.12 | ₩31,502 | ₩32,999 | ₩28,349 | ₩31,663 | +0.51% | 1만 |
|---|
| 2025.12.11 | ₩32,064 | ₩32,331 | ₩30,060 | ₩31,275 | -2.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,402 | ₩33,787 | ₩30,708 | ₩30,708 | -8.07% | 1.3만 |
|---|
| 2025.12.09 | ₩32,331 | ₩33,934 | ₩32,331 | ₩33,934 | +4.96% | 1.5만 |
|---|
| 2025.12.08 | ₩33,146 | ₩35,003 | ₩32,077 | ₩32,331 | -2.46% | 1.6만 |
|---|
| 2025.12.05 | ₩34,829 | ₩34,842 | ₩34,722 | ₩34,826 | -0.01% | 3.7천 |
|---|
| 2025.12.04 | ₩34,602 | ₩37,675 | ₩32,117 | ₩35,069 | +1.35% | 6.6만 |
|---|
| 2025.12.03 | ₩32,371 | ₩39,932 | ₩32,371 | ₩35,804 | +10.61% | 2.1만 |
|---|
| 2025.12.02 | ₩32,023 | ₩34,722 | ₩31,489 | ₩34,722 | +8.43% | 3.2만 |
|---|
| 2025.12.01 | ₩30,654 | ₩33,400 | ₩28,069 | ₩32,130 | +4.82% | 1.3만 |
|---|
| 2025.11.28 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,599 | ₩33,257 | ₩29,926 | ₩33,257 | +8.68% | 5.8천 |
|---|
| 2025.11.25 | ₩29,846 | ₩32,732 | ₩28,203 | ₩29,592 | -0.85% | 6.9천 |
|---|
| 2025.11.24 | ₩27,348 | ₩30,554 | ₩25,397 | ₩29,238 | +6.91% | 9.6천 |
|---|
| 2025.11.21 | ₩27,975 | ₩28,176 | ₩25,384 | ₩26,987 | -3.53% | 1.1만 |
|---|
| 2025.11.20 | ₩26,626 | ₩33,266 | ₩26,626 | ₩28,056 | +5.37% | 3.1만 |
|---|
| 2025.11.19 | ₩24,729 | ₩25,357 | ₩23,112 | ₩23,593 | -4.59% | 2.5만 |
|---|
| 2025.11.18 | ₩21,122 | ₩31,396 | ₩19,612 | ₩26,720 | +26.50% | 12만 |
|---|
| 2025.11.17 | ₩15,791 | ₩42,310 | ₩14,041 | ₩28,871 | +82.83% | 86.6만 |
|---|
| 2025.11.14 | ₩18,704 | ₩18,704 | ₩12,037 | ₩12,037 | -35.64% | 8.1천 |
|---|
| 2025.11.13 | ₩18,704 | ₩18,717 | ₩18,704 | ₩18,704 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩19,505 | ₩19,505 | ₩19,505 | ₩19,505 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩21,349 | ₩21,349 | ₩21,095 | ₩21,095 | -1.19% | 700 |
|---|
| 2025.11.10 | ₩21,242 | ₩21,242 | ₩21,242 | ₩21,242 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩22,378 | ₩22,378 | ₩22,378 | ₩22,378 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩22,378 | ₩22,378 | ₩22,378 | ₩22,378 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩22,378 | ₩22,378 | ₩22,378 | ₩22,378 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩23,527 | ₩23,527 | ₩21,108 | ₩23,380 | -0.62% | 1.1천 |
|---|
| 2025.11.03 | ₩24,061 | ₩24,061 | ₩24,048 | ₩24,048 | -0.06% | 700 |
|---|
| 2025.10.31 | ₩25,143 | ₩25,384 | ₩25,143 | ₩25,384 | +0.96% | 700 |
|---|
| 2025.10.30 | ₩25,784 | ₩25,784 | ₩24,197 | ₩24,197 | -6.16% | 1.4천 |
|---|
| 2025.10.29 | ₩25,528 | ₩25,528 | ₩25,103 | ₩25,103 | -1.66% | 1.6천 |
|---|
| 2025.10.28 | ₩28,189 | ₩28,189 | ₩26,760 | ₩26,760 | -5.07% | 2.3천 |
|---|
| 2025.10.27 | ₩28,964 | ₩28,964 | ₩27,682 | ₩28,764 | -0.69% | 1천 |
|---|
| 2025.10.24 | ₩28,176 | ₩28,176 | ₩28,176 | ₩28,176 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩28,042 | ₩28,724 | ₩27,828 | ₩28,724 | +2.43% | 2.7천 |
|---|
| 2025.10.22 | ₩27,388 | ₩28,069 | ₩26,907 | ₩27,748 | +1.32% | 1.8천 |
|---|
| 2025.10.21 | ₩27,535 | ₩28,390 | ₩27,254 | ₩28,390 | +3.11% | 800 |
|---|
| 2025.10.20 | ₩28,109 | ₩28,737 | ₩28,056 | ₩28,122 | +0.05% | 2천 |
|---|
| 2025.10.17 | ₩29,726 | ₩29,726 | ₩28,287 | ₩28,830 | -3.01% | 1.1천 |
|---|
| 2025.10.16 | ₩29,926 | ₩29,926 | ₩26,720 | ₩28,991 | -3.12% | 3.9천 |
|---|
| 2025.10.15 | ₩27,388 | ₩29,926 | ₩27,388 | ₩29,926 | +9.27% | 2.2천 |
|---|
| 2025.10.14 | ₩25,998 | ₩27,054 | ₩25,998 | ₩27,023 | +3.94% | 2.2천 |
|---|
| 2025.10.13 | ₩26,386 | ₩28,056 | ₩26,252 | ₩26,853 | +1.77% | 3.3천 |
|---|
| 2025.10.10 | ₩29,659 | ₩29,659 | ₩26,720 | ₩26,746 | -9.82% | 2.5천 |
|---|