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 | ₩5,891 | ₩6,252 | ₩5,303 | ₩6,025 | +2.27% | 5.8천 |
| 2026.10.08 | ₩6,679 | ₩6,679 | ₩6,546 | ₩6,572 | -1.60% | 3천 |
| 2026.10.07 | ₩6,412 | ₩6,412 | ₩6,412 | ₩6,412 | 0.00% | 0 |
| 2026.10.06 | ₩5,824 | ₩7,080 | ₩5,824 | ₩6,412 | +10.09% | 6천 |
| 2026.10.05 | ₩7,080 | ₩7,080 | ₩6,412 | ₩6,412 | -9.43% | 1.9천 |
| 2026.10.02 | ₩6,946 | ₩6,946 | ₩6,946 | ₩6,946 | 0.00% | 800 |
| 2026.10.01 | ₩7,360 | ₩7,748 | ₩7,080 | ₩7,080 | -3.81% | 2.5천 |
| 2026.09.30 | ₩7,661 | ₩7,661 | ₩7,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,254 |
| -5.32% |
| 1.9천 |
| 2026.09.29 | ₩7,347 | ₩7,614 | ₩6,973 | ₩6,973 | -5.09% | 3.9천 |
|---|
| 2026.09.28 | ₩7,347 | ₩7,347 | ₩7,347 | ₩7,347 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩8,683 | ₩8,683 | ₩6,920 | ₩7,347 | -15.38% | 6.9천 |
|---|
| 2026.09.24 | ₩7,053 | ₩9,658 | ₩6,158 | ₩8,509 | +20.64% | 11.1만 |
|---|
| 2026.09.23 | ₩7,694 | ₩7,893 | ₩7,347 | ₩7,414 | -3.65% | 9.4천 |
|---|
| 2026.09.22 | ₩6,960 | ₩7,694 | ₩6,385 | ₩7,347 | +5.57% | 4.1천 |
|---|
| 2026.09.21 | ₩6,667 | ₩6,813 | ₩6,667 | ₩6,813 | +2.18% | 2.4천 |
|---|
| 2026.09.18 | ₩6,198 | ₩6,546 | ₩6,145 | ₩6,412 | +3.45% | 2.4천 |
|---|
| 2026.09.17 | ₩6,345 | ₩6,733 | ₩6,158 | ₩6,733 | +6.11% | 3.4천 |
|---|
| 2026.09.16 | ₩6,285 | ₩6,285 | ₩6,285 | ₩6,285 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩6,679 | ₩6,679 | ₩6,038 | ₩6,278 | -6.00% | 4.3천 |
|---|
| 2026.09.14 | ₩6,826 | ₩7,347 | ₩6,612 | ₩6,840 | +0.20% | 6.9천 |
|---|
| 2026.09.11 | ₩6,933 | ₩7,481 | ₩6,933 | ₩7,080 | +2.12% | 3.3천 |
|---|
| 2026.09.10 | ₩8,068 | ₩8,068 | ₩7,788 | ₩8,015 | -0.66% | 1.7천 |
|---|
| 2026.09.09 | ₩7,962 | ₩8,015 | ₩7,881 | ₩7,881 | -1.01% | 1.9천 |
|---|
| 2026.09.08 | ₩8,109 | ₩8,416 | ₩8,015 | ₩8,028 | -0.99% | 3.4천 |
|---|
| 2026.09.04 | ₩8,683 | ₩8,683 | ₩8,149 | ₩8,282 | -4.62% | 4.2천 |
|---|
| 2026.09.03 | ₩8,015 | ₩8,015 | ₩8,015 | ₩8,015 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩8,867 | ₩8,867 | ₩8,683 | ₩8,683 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩8,950 | ₩9,084 | ₩8,843 | ₩8,843 | -1.19% | 2.9천 |
|---|
| 2026.08.31 | ₩9,351 | ₩9,351 | ₩8,950 | ₩9,191 | -1.71% | 2.8천 |
|---|
| 2026.08.28 | ₩9,778 | ₩9,885 | ₩9,351 | ₩9,885 | +1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩9,725 | ₩10,086 | ₩9,164 | ₩9,645 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩8,830 | ₩9,805 | ₩8,817 | ₩9,805 | +11.04% | 3.8만 |
|---|
| 2026.08.25 | ₩9,237 | ₩9,237 | ₩9,151 | ₩9,217 | -0.22% | 2.8천 |
|---|
| 2026.08.24 | ₩8,843 | ₩9,070 | ₩8,817 | ₩9,017 | +1.96% | 2.7천 |
|---|
| 2026.08.21 | ₩8,923 | ₩9,685 | ₩8,857 | ₩8,977 | +0.60% | 3.4천 |
|---|
| 2026.08.20 | ₩8,950 | ₩9,017 | ₩8,937 | ₩9,017 | +0.75% | 2.6천 |
|---|
| 2026.08.19 | ₩9,351 | ₩10,286 | ₩9,231 | ₩9,565 | +2.29% | 5.8천 |
|---|
| 2026.08.18 | ₩8,963 | ₩9,084 | ₩8,696 | ₩9,017 | +0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩9,618 | ₩9,618 | ₩8,763 | ₩9,351 | -2.78% | 7.6천 |
|---|
| 2026.08.14 | ₩9,618 | ₩10,580 | ₩9,525 | ₩9,551 | -0.69% | 9.6천 |
|---|
| 2026.08.13 | ₩10,700 | ₩11,689 | ₩9,191 | ₩10,192 | -4.74% | 1.8만 |
|---|
| 2026.08.12 | ₩12,346 | ₩12,346 | ₩10,152 | ₩10,553 | -14.52% | 2.7만 |
|---|
| 2026.08.11 | ₩12,343 | ₩12,811 | ₩10,958 | ₩11,488 | -6.93% | 2.3만 |
|---|
| 2026.08.10 | ₩11,755 | ₩13,639 | ₩10,720 | ₩12,490 | +6.25% | 6.8만 |
|---|
| 2026.08.07 | ₩10,139 | ₩36,028 | ₩10,139 | ₩11,154 | +10.01% | 69.2만 |
|---|
| 2026.08.06 | ₩10,019 | ₩10,019 | ₩10,019 | ₩10,019 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩10,086 | ₩10,086 | ₩9,885 | ₩9,885 | -1.99% | 1.2천 |
|---|
| 2026.08.04 | ₩10,687 | ₩10,687 | ₩10,687 | ₩10,687 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩11,341 | ₩11,341 | ₩10,687 | ₩10,687 | -5.77% | 900 |
|---|
| 2026.07.31 | ₩11,168 | ₩11,168 | ₩11,168 | ₩11,168 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,168 | ₩11,168 | ₩11,168 | ₩11,168 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩12,049 | ₩12,049 | ₩12,009 | ₩12,009 | -0.33% | 900 |
|---|
| 2026.07.28 | ₩12,023 | ₩12,688 | ₩11,996 | ₩11,996 | -0.22% | 1.1천 |
|---|
| 2026.07.27 | ₩13,505 | ₩13,505 | ₩13,505 | ₩13,505 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,505 | ₩13,505 | ₩13,505 | ₩13,505 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,828 | ₩14,828 | ₩14,026 | ₩14,026 | -5.41% | 3.2천 |
|---|
| 2026.07.22 | ₩13,492 | ₩15,362 | ₩13,492 | ₩14,828 | +9.90% | 11.5만 |
|---|
| 2026.07.21 | ₩12,023 | ₩16,351 | ₩12,023 | ₩14,347 | +19.33% | 5천 |
|---|
| 2026.07.20 | ₩12,183 | ₩12,183 | ₩12,156 | ₩12,156 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩13,211 | ₩13,238 | ₩13,211 | ₩13,238 | +0.20% | 1.5천 |
|---|
| 2026.07.16 | ₩13,358 | ₩13,358 | ₩12,944 | ₩12,944 | -3.10% | 900 |
|---|
| 2026.07.15 | ₩15,148 | ₩16,404 | ₩14,026 | ₩14,026 | -7.41% | 3.1천 |
|---|
| 2026.07.14 | ₩14,080 | ₩14,080 | ₩14,080 | ₩14,080 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,095 | ₩15,095 | ₩14,080 | ₩14,080 | -6.73% | 700 |
|---|
| 2026.07.10 | ₩16,030 | ₩16,030 | ₩14,694 | ₩14,694 | -8.33% | 700 |
|---|
| 2026.07.09 | ₩14,668 | ₩14,694 | ₩14,668 | ₩14,694 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩14,761 | ₩14,761 | ₩14,761 | ₩14,761 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩14,814 | ₩14,814 | ₩14,814 | ₩14,814 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,074 | ₩15,496 | ₩14,814 | ₩14,814 | -1.72% | 2천 |
|---|
| 2026.07.02 | ₩15,048 | ₩15,048 | ₩15,048 | ₩15,048 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩15,175 | ₩15,362 | ₩15,175 | ₩15,295 | +0.79% | 1.4천 |
|---|
| 2026.06.29 | ₩15,095 | ₩16,030 | ₩15,095 | ₩15,175 | +0.53% | 2.1천 |
|---|
| 2026.06.26 | ₩15,322 | ₩15,322 | ₩15,322 | ₩15,322 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,564 | ₩16,564 | ₩15,322 | ₩15,322 | -7.50% | 700 |
|---|
| 2026.06.24 | ₩15,963 | ₩17,366 | ₩15,362 | ₩15,362 | -3.77% | 1.4천 |
|---|
| 2026.06.23 | ₩14,761 | ₩16,030 | ₩14,093 | ₩14,697 | -0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩16,698 | ₩17,366 | ₩15,028 | ₩15,028 | -10.00% | 5.6천 |
|---|
| 2026.06.18 | ₩17,393 | ₩17,393 | ₩15,763 | ₩16,428 | -5.55% | 2.6천 |
|---|
| 2026.06.17 | ₩18,699 | ₩18,699 | ₩18,699 | ₩18,699 | 0.00% | 1.9천 |
|---|
| 2026.06.16 | ₩18,101 | ₩21,173 | ₩18,101 | ₩18,969 | +4.80% | 7.8천 |
|---|
| 2026.06.15 | ₩15,251 | ₩16,698 | ₩15,251 | ₩16,698 | +9.49% | 800 |
|---|
| 2026.06.12 | ₩15,629 | ₩15,629 | ₩15,629 | ₩15,629 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩16,070 | ₩19,931 | ₩16,003 | ₩16,124 | +0.33% | 3.8천 |
|---|
| 2026.06.10 | ₩15,082 | ₩16,164 | ₩14,748 | ₩16,164 | +7.17% | 2.8천 |
|---|
| 2026.06.09 | ₩15,242 | ₩15,295 | ₩15,042 | ₩15,082 | -1.05% | 1.8천 |
|---|
| 2026.06.08 | ₩15,349 | ₩16,137 | ₩14,013 | ₩15,736 | +2.52% | 9.5천 |
|---|
| 2026.06.05 | ₩18,501 | ₩20,038 | ₩16,699 | ₩17,366 | -6.14% | 8.8천 |
|---|
| 2026.06.04 | ₩20,305 | ₩20,305 | ₩19,370 | ₩19,370 | -4.61% | 1천 |
|---|
| 2026.06.03 | ₩19,770 | ₩19,770 | ₩19,770 | ₩19,770 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,774 | ₩21,774 | ₩19,503 | ₩19,770 | -9.20% | 2.6천 |
|---|
| 2026.06.01 | ₩18,421 | ₩21,534 | ₩18,421 | ₩20,572 | +11.68% | 9.1천 |
|---|
| 2026.05.29 | ₩20,572 | ₩20,572 | ₩19,579 | ₩19,579 | -4.82% | 1.3천 |
|---|
| 2026.05.28 | ₩18,969 | ₩18,969 | ₩18,969 | ₩18,969 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩18,996 | ₩21,681 | ₩18,301 | ₩19,370 | +1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩19,036 | ₩20,038 | ₩18,702 | ₩20,038 | +5.26% | 1.4천 |
|---|
| 2026.05.22 | ₩21,373 | ₩21,373 | ₩20,038 | ₩20,038 | -6.25% | 600 |
|---|
| 2026.05.21 | ₩20,305 | ₩20,305 | ₩19,957 | ₩20,038 | -1.32% | 1.2천 |
|---|
| 2026.05.20 | ₩20,372 | ₩21,240 | ₩19,595 | ₩21,106 | +3.61% | 2.3천 |
|---|
| 2026.05.19 | ₩22,041 | ₩22,041 | ₩20,652 | ₩20,652 | -6.30% | 1.3천 |
|---|
| 2026.05.18 | ₩21,667 | ₩22,175 | ₩20,038 | ₩20,418 | -5.76% | 5.3천 |
|---|
| 2026.05.15 | ₩21,360 | ₩24,847 | ₩20,706 | ₩21,641 | +1.31% | 7.2천 |
|---|
| 2026.05.14 | ₩21,857 | ₩23,244 | ₩21,373 | ₩22,188 | +1.52% | 6.6천 |
|---|
| 2026.05.13 | ₩23,377 | ₩23,912 | ₩21,641 | ₩21,841 | -6.57% | 3.3천 |
|---|
| 2026.05.12 | ₩20,318 | ₩24,713 | ₩20,051 | ₩23,244 | +14.40% | 3천 |
|---|
| 2026.05.11 | ₩22,709 | ₩22,763 | ₩21,894 | ₩21,894 | -3.59% | 4.1천 |
|---|
| 2026.05.08 | ₩24,312 | ₩28,026 | ₩22,041 | ₩24,032 | -1.15% | 1만 |
|---|
| 2026.05.07 | ₩22,442 | ₩36,068 | ₩20,452 | ₩25,568 | +13.93% | 6.2만 |
|---|
| 2026.05.06 | ₩22,309 | ₩23,711 | ₩18,755 | ₩21,507 | -3.59% | 5.7천 |
|---|
| 2026.05.05 | ₩17,807 | ₩21,881 | ₩17,807 | ₩20,118 | +12.98% | 4.7천 |
|---|
| 2026.05.04 | ₩16,830 | ₩16,830 | ₩16,830 | ₩16,830 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩16,830 | ₩16,830 | ₩16,830 | ₩16,830 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩16,645 | ₩18,034 | ₩16,645 | ₩18,034 | +8.35% | 600 |
|---|
| 2026.04.29 | ₩18,835 | ₩18,835 | ₩18,835 | ₩18,835 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,835 | ₩18,835 | ₩18,835 | ₩18,835 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩18,835 | ₩18,835 | ₩18,835 | ₩18,835 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,383 | ₩19,383 | ₩18,047 | ₩18,835 | -2.83% | 2천 |
|---|
| 2026.04.23 | ₩19,650 | ₩19,650 | ₩19,383 | ₩19,383 | -1.36% | 900 |
|---|
| 2026.04.22 | ₩17,005 | ₩18,715 | ₩17,005 | ₩18,715 | +10.05% | 900 |
|---|
| 2026.04.21 | ₩18,234 | ₩18,969 | ₩18,234 | ₩18,902 | +3.66% | 2.7천 |
|---|
| 2026.04.20 | ₩18,849 | ₩18,849 | ₩18,835 | ₩18,835 | -0.07% | 700 |
|---|
| 2026.04.17 | ₩18,702 | ₩18,702 | ₩18,702 | ₩18,702 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,702 | ₩18,702 | ₩18,702 | ₩18,702 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,784 | ₩21,373 | ₩19,784 | ₩21,373 | +8.04% | 1.5천 |
|---|
| 2026.04.02 | ₩19,998 | ₩19,998 | ₩19,998 | ₩19,998 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩19,998 | ₩19,998 | ₩19,998 | ₩19,998 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩20,038 | ₩20,225 | ₩18,769 | ₩19,998 | -0.20% | 1.8천 |
|---|
| 2026.03.30 | ₩20,839 | ₩20,906 | ₩20,038 | ₩20,038 | -3.85% | 1.5천 |
|---|
| 2026.03.27 | ₩22,041 | ₩22,041 | ₩21,094 | ₩21,094 | -4.30% | 1.2천 |
|---|
| 2026.03.26 | ₩22,175 | ₩22,175 | ₩22,175 | ₩22,175 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩22,709 | ₩22,723 | ₩22,709 | ₩22,723 | +0.06% | 1.1천 |
|---|
| 2026.03.24 | ₩23,511 | ₩23,511 | ₩23,431 | ₩23,431 | -0.34% | 900 |
|---|
| 2026.03.23 | ₩22,843 | ₩22,843 | ₩22,843 | ₩22,843 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩23,110 | ₩23,110 | ₩23,110 | ₩23,110 | 0.00% | 800 |
|---|
| 2026.03.19 | ₩23,791 | ₩23,885 | ₩23,711 | ₩23,778 | -0.06% | 2.2천 |
|---|
| 2026.03.18 | ₩20,679 | ₩25,247 | ₩20,679 | ₩25,114 | +21.45% | 1.1천 |
|---|
| 2026.03.17 | ₩26,036 | ₩26,036 | ₩26,036 | ₩26,036 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩20,038 | ₩26,049 | ₩20,038 | ₩26,036 | +29.93% | 4.6천 |
|---|
| 2026.03.13 | ₩22,546 | ₩26,610 | ₩22,175 | ₩22,175 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 1.2천 |
|---|
| 2026.03.11 | ₩22,175 | ₩22,175 | ₩22,175 | ₩22,175 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩21,507 | ₩22,175 | ₩21,507 | ₩22,175 | +3.11% | 3.3천 |
|---|
| 2026.03.09 | ₩22,576 | ₩22,576 | ₩22,068 | ₩22,068 | -2.25% | 1.4천 |
|---|
| 2026.03.06 | ₩22,442 | ₩23,230 | ₩22,442 | ₩23,110 | +2.98% | 1.7천 |
|---|
| 2026.03.05 | ₩22,496 | ₩22,629 | ₩22,496 | ₩22,629 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩23,217 | ₩23,217 | ₩22,041 | ₩22,309 | -3.91% | 3천 |
|---|
| 2026.03.03 | ₩22,228 | ₩23,711 | ₩22,108 | ₩22,976 | +3.37% | 3.4천 |
|---|
| 2026.03.02 | ₩22,041 | ₩23,932 | ₩21,534 | ₩22,108 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩21,881 | ₩23,364 | ₩21,881 | ₩22,749 | +3.97% | 2.5천 |
|---|
| 2026.02.26 | ₩22,122 | ₩22,122 | ₩21,874 | ₩21,874 | -1.12% | 1.4천 |
|---|
| 2026.02.25 | ₩23,377 | ₩26,009 | ₩21,707 | ₩22,442 | -4.00% | 8.3천 |
|---|
| 2026.02.24 | ₩22,976 | ₩22,976 | ₩20,973 | ₩22,162 | -3.55% | 4.9천 |
|---|
| 2026.02.23 | ₩24,713 | ₩26,353 | ₩22,228 | ₩22,803 | -7.73% | 7.8천 |
|---|
| 2026.02.20 | ₩27,251 | ₩27,251 | ₩25,381 | ₩26,022 | -4.51% | 2.6천 |
|---|
| 2026.02.19 | ₩24,312 | ₩27,492 | ₩23,391 | ₩24,446 | +0.55% | 1.3만 |
|---|
| 2026.02.18 | ₩22,469 | ₩22,976 | ₩21,881 | ₩21,881 | -2.62% | 3천 |
|---|
| 2026.02.17 | ₩24,713 | ₩24,713 | ₩22,589 | ₩22,589 | -8.59% | 7.9천 |
|---|
| 2026.02.13 | ₩25,581 | ₩26,316 | ₩23,244 | ₩23,244 | -9.14% | 4.1천 |
|---|
| 2026.02.12 | ₩25,381 | ₩25,394 | ₩23,791 | ₩23,791 | -6.26% | 4.3천 |
|---|
| 2026.02.11 | ₩25,254 | ₩25,254 | ₩25,254 | ₩25,254 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩25,915 | ₩26,062 | ₩25,915 | ₩26,049 | +0.52% | 4.1천 |
|---|
| 2026.02.09 | ₩26,850 | ₩26,850 | ₩25,381 | ₩26,009 | -3.13% | 7.7천 |
|---|
| 2026.02.06 | ₩26,690 | ₩26,757 | ₩23,511 | ₩26,036 | -2.45% | 1.5만 |
|---|
| 2026.02.05 | ₩28,186 | ₩28,186 | ₩26,049 | ₩26,717 | -5.21% | 7.9천 |
|---|
| 2026.02.04 | ₩27,572 | ₩28,453 | ₩27,532 | ₩28,320 | +2.71% | 1.6만 |
|---|
| 2026.02.03 | ₩27,465 | ₩27,478 | ₩27,465 | ₩27,478 | +0.05% | 2천 |
|---|
| 2026.02.02 | ₩28,053 | ₩28,654 | ₩27,438 | ₩27,438 | -2.19% | 4천 |
|---|
| 2026.01.30 | ₩27,785 | ₩27,785 | ₩27,785 | ₩27,785 | 0.00% | 6.7천 |
|---|
| 2026.01.29 | ₩30,444 | ₩32,047 | ₩29,255 | ₩29,255 | -3.91% | 9.9천 |
|---|
| 2026.01.28 | ₩33,169 | ₩33,169 | ₩30,871 | ₩30,991 | -6.56% | 8.4천 |
|---|
| 2026.01.27 | ₩32,594 | ₩32,594 | ₩32,060 | ₩32,194 | -1.23% | 3만 |
|---|
| 2026.01.26 | ₩25,141 | ₩34,732 | ₩25,141 | ₩31,259 | +24.34% | 3.3만 |
|---|
| 2026.01.23 | ₩26,717 | ₩26,770 | ₩24,876 | ₩24,876 | -6.89% | 3.8천 |
|---|
| 2026.01.22 | ₩27,305 | ₩29,522 | ₩26,062 | ₩26,984 | -1.17% | 3.2천 |
|---|
| 2026.01.21 | ₩28,787 | ₩28,787 | ₩26,917 | ₩27,852 | -3.25% | 6천 |
|---|
| 2026.01.20 | ₩28,774 | ₩28,774 | ₩24,446 | ₩27,278 | -5.20% | 2.1만 |
|---|
| 2026.01.16 | ₩32,995 | ₩33,930 | ₩28,721 | ₩28,787 | -12.75% | 1.3만 |
|---|
| 2026.01.15 | ₩31,406 | ₩33,262 | ₩28,921 | ₩30,724 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩34,658 | ₩34,658 | ₩32,060 | ₩32,367 | -6.61% | 8.6천 |
|---|
| 2026.01.13 | ₩36,535 | ₩36,589 | ₩33,262 | ₩36,201 | -0.91% | 1.2만 |
|---|
| 2026.01.12 | ₩36,335 | ₩47,836 | ₩36,335 | ₩37,404 | +2.94% | 4.3만 |
|---|
| 2026.01.09 | ₩27,826 | ₩66,792 | ₩27,826 | ₩40,890 | +46.95% | 62.5만 |
|---|
| 2026.01.08 | ₩27,824 | ₩27,824 | ₩27,824 | ₩27,824 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩27,824 | ₩27,824 | ₩27,824 | ₩27,824 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩27,799 | ₩27,824 | ₩27,799 | ₩27,824 | +0.09% | 1.1천 |
|---|
| 2026.01.05 | ₩26,717 | ₩26,717 | ₩24,713 | ₩25,074 | -6.15% | 2.3천 |
|---|
| 2026.01.02 | ₩27,385 | ₩27,385 | ₩27,385 | ₩27,385 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩27,959 | ₩27,959 | ₩27,959 | ₩27,959 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,610 | ₩27,959 | ₩26,610 | ₩27,959 | +5.07% | 1.2천 |
|---|
| 2025.12.29 | ₩26,730 | ₩28,300 | ₩26,463 | ₩28,300 | +5.87% | 5.6천 |
|---|
| 2025.12.26 | ₩28,119 | ₩28,119 | ₩28,106 | ₩28,106 | -0.05% | 5천 |
|---|
| 2025.12.24 | ₩29,388 | ₩29,388 | ₩29,388 | ₩29,388 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩30,604 | ₩32,167 | ₩28,066 | ₩28,197 | -7.87% | 3.6천 |
|---|
| 2025.12.22 | ₩31,392 | ₩31,392 | ₩31,259 | ₩31,259 | -0.43% | 1.7천 |
|---|
| 2025.12.19 | ₩33,129 | ₩33,864 | ₩29,950 | ₩30,938 | -6.61% | 6천 |
|---|
| 2025.12.18 | ₩35,293 | ₩36,068 | ₩33,774 | ₩34,064 | -3.48% | 2.6만 |
|---|
| 2025.12.17 | ₩32,848 | ₩37,270 | ₩32,421 | ₩36,068 | +9.80% | 1.7만 |
|---|
| 2025.12.16 | ₩33,436 | ₩34,825 | ₩29,789 | ₩34,531 | +3.28% | 8.7천 |
|---|
| 2025.12.15 | ₩30,858 | ₩32,060 | ₩30,858 | ₩32,047 | +3.85% | 4.4천 |
|---|
| 2025.12.12 | ₩31,499 | ₩32,995 | ₩28,347 | ₩31,659 | +0.51% | 1만 |
|---|
| 2025.12.11 | ₩32,060 | ₩32,327 | ₩30,056 | ₩31,272 | -2.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,399 | ₩33,783 | ₩30,704 | ₩30,704 | -8.07% | 1.3만 |
|---|
| 2025.12.09 | ₩32,327 | ₩33,930 | ₩32,327 | ₩33,930 | +4.96% | 1.5만 |
|---|
| 2025.12.08 | ₩33,142 | ₩34,999 | ₩32,074 | ₩32,327 | -2.46% | 1.6만 |
|---|
| 2025.12.05 | ₩34,825 | ₩34,839 | ₩34,718 | ₩34,823 | -0.01% | 3.7천 |
|---|
| 2025.12.04 | ₩34,598 | ₩37,671 | ₩32,114 | ₩35,066 | +1.35% | 6.6만 |
|---|
| 2025.12.03 | ₩32,367 | ₩39,928 | ₩32,367 | ₩35,801 | +10.61% | 2.1만 |
|---|
| 2025.12.02 | ₩32,020 | ₩34,718 | ₩31,486 | ₩34,718 | +8.43% | 3.2만 |
|---|
| 2025.12.01 | ₩30,651 | ₩33,396 | ₩28,066 | ₩32,127 | +4.82% | 1.3만 |
|---|
| 2025.11.28 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,596 | ₩33,253 | ₩29,923 | ₩33,253 | +8.68% | 5.8천 |
|---|
| 2025.11.25 | ₩29,843 | ₩32,728 | ₩28,200 | ₩29,589 | -0.85% | 6.9천 |
|---|
| 2025.11.24 | ₩27,345 | ₩30,551 | ₩25,394 | ₩29,235 | +6.91% | 9.6천 |
|---|
| 2025.11.21 | ₩27,972 | ₩28,173 | ₩25,381 | ₩26,984 | -3.53% | 1.1만 |
|---|
| 2025.11.20 | ₩26,623 | ₩33,262 | ₩26,623 | ₩28,053 | +5.37% | 3.1만 |
|---|
| 2025.11.19 | ₩24,726 | ₩25,354 | ₩23,110 | ₩23,591 | -4.59% | 2.5만 |
|---|
| 2025.11.18 | ₩21,120 | ₩31,392 | ₩19,610 | ₩26,717 | +26.50% | 12만 |
|---|
| 2025.11.17 | ₩15,790 | ₩42,306 | ₩14,040 | ₩28,868 | +82.83% | 86.6만 |
|---|
| 2025.11.14 | ₩18,702 | ₩18,702 | ₩12,036 | ₩12,036 | -35.64% | 8.1천 |
|---|
| 2025.11.13 | ₩18,702 | ₩18,715 | ₩18,702 | ₩18,702 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩19,503 | ₩19,503 | ₩19,503 | ₩19,503 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩21,347 | ₩21,347 | ₩21,093 | ₩21,093 | -1.19% | 700 |
|---|
| 2025.11.10 | ₩21,240 | ₩21,240 | ₩21,240 | ₩21,240 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩22,375 | ₩22,375 | ₩22,375 | ₩22,375 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩22,375 | ₩22,375 | ₩22,375 | ₩22,375 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩22,375 | ₩22,375 | ₩22,375 | ₩22,375 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩23,524 | ₩23,524 | ₩21,106 | ₩23,377 | -0.62% | 1.1천 |
|---|
| 2025.11.03 | ₩24,058 | ₩24,058 | ₩24,045 | ₩24,045 | -0.06% | 700 |
|---|
| 2025.10.31 | ₩25,141 | ₩25,381 | ₩25,141 | ₩25,381 | +0.96% | 700 |
|---|
| 2025.10.30 | ₩25,782 | ₩25,782 | ₩24,195 | ₩24,195 | -6.16% | 1.4천 |
|---|
| 2025.10.29 | ₩25,525 | ₩25,525 | ₩25,100 | ₩25,100 | -1.66% | 1.6천 |
|---|
| 2025.10.28 | ₩28,186 | ₩28,186 | ₩26,757 | ₩26,757 | -5.07% | 2.3천 |
|---|
| 2025.10.27 | ₩28,961 | ₩28,961 | ₩27,679 | ₩28,761 | -0.69% | 1천 |
|---|
| 2025.10.24 | ₩28,173 | ₩28,173 | ₩28,173 | ₩28,173 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩28,039 | ₩28,721 | ₩27,826 | ₩28,721 | +2.43% | 2.7천 |
|---|
| 2025.10.22 | ₩27,385 | ₩28,066 | ₩26,904 | ₩27,745 | +1.32% | 1.8천 |
|---|
| 2025.10.21 | ₩27,532 | ₩28,387 | ₩27,251 | ₩28,387 | +3.11% | 800 |
|---|
| 2025.10.20 | ₩28,106 | ₩28,734 | ₩28,053 | ₩28,119 | +0.05% | 2천 |
|---|
| 2025.10.17 | ₩29,722 | ₩29,722 | ₩28,284 | ₩28,827 | -3.01% | 1.1천 |
|---|
| 2025.10.16 | ₩29,923 | ₩29,923 | ₩26,717 | ₩28,988 | -3.12% | 3.9천 |
|---|
| 2025.10.15 | ₩27,385 | ₩29,923 | ₩27,385 | ₩29,923 | +9.27% | 2.2천 |
|---|
| 2025.10.14 | ₩25,995 | ₩27,051 | ₩25,995 | ₩27,020 | +3.94% | 2.2천 |
|---|
| 2025.10.13 | ₩26,383 | ₩28,053 | ₩26,249 | ₩26,850 | +1.77% | 3.3천 |
|---|
| 2025.10.10 | ₩29,656 | ₩29,656 | ₩26,717 | ₩26,744 | -9.82% | 2.5천 |
|---|