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 | ₩5,902 | ₩6,264 | ₩5,313 | ₩6,036 | +2.27% | 5.8천 |
| 2026.10.08 | ₩6,692 | ₩6,692 | ₩6,558 | ₩6,585 | -1.60% | 3천 |
| 2026.10.07 | ₩6,424 | ₩6,424 | ₩6,424 | ₩6,424 | 0.00% | 0 |
| 2026.10.06 | ₩5,835 | ₩7,093 | ₩5,835 | ₩6,424 | +10.09% | 6천 |
| 2026.10.05 | ₩7,093 | ₩7,093 | ₩6,424 | ₩6,424 | -9.43% | 1.9천 |
| 2026.10.02 | ₩6,960 | ₩6,960 | ₩6,960 | ₩6,960 | 0.00% | 800 |
| 2026.10.01 | ₩7,374 | ₩7,763 | ₩7,093 | ₩7,093 | -3.81% | 2.5천 |
| 2026.09.30 | ₩7,676 | ₩7,676 | ₩7,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,267 |
| -5.32% |
| 1.9천 |
| 2026.09.29 | ₩7,361 | ₩7,629 | ₩6,986 | ₩6,986 | -5.09% | 3.9천 |
|---|
| 2026.09.28 | ₩7,361 | ₩7,361 | ₩7,361 | ₩7,361 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩8,699 | ₩8,699 | ₩6,933 | ₩7,361 | -15.38% | 6.9천 |
|---|
| 2026.09.24 | ₩7,067 | ₩9,676 | ₩6,170 | ₩8,525 | +20.64% | 11.1만 |
|---|
| 2026.09.23 | ₩7,709 | ₩7,908 | ₩7,361 | ₩7,428 | -3.65% | 9.4천 |
|---|
| 2026.09.22 | ₩6,973 | ₩7,709 | ₩6,397 | ₩7,361 | +5.57% | 4.1천 |
|---|
| 2026.09.21 | ₩6,680 | ₩6,826 | ₩6,680 | ₩6,826 | +2.18% | 2.4천 |
|---|
| 2026.09.18 | ₩6,210 | ₩6,558 | ₩6,157 | ₩6,424 | +3.45% | 2.4천 |
|---|
| 2026.09.17 | ₩6,357 | ₩6,745 | ₩6,170 | ₩6,745 | +6.11% | 3.4천 |
|---|
| 2026.09.16 | ₩6,297 | ₩6,297 | ₩6,297 | ₩6,297 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩6,692 | ₩6,692 | ₩6,049 | ₩6,290 | -6.00% | 4.3천 |
|---|
| 2026.09.14 | ₩6,839 | ₩7,361 | ₩6,625 | ₩6,853 | +0.20% | 6.9천 |
|---|
| 2026.09.11 | ₩6,946 | ₩7,495 | ₩6,946 | ₩7,093 | +2.12% | 3.3천 |
|---|
| 2026.09.10 | ₩8,084 | ₩8,084 | ₩7,803 | ₩8,030 | -0.66% | 1.7천 |
|---|
| 2026.09.09 | ₩7,977 | ₩8,030 | ₩7,896 | ₩7,896 | -1.01% | 1.9천 |
|---|
| 2026.09.08 | ₩8,124 | ₩8,432 | ₩8,030 | ₩8,044 | -0.99% | 3.4천 |
|---|
| 2026.09.04 | ₩8,699 | ₩8,699 | ₩8,164 | ₩8,298 | -4.62% | 4.2천 |
|---|
| 2026.09.03 | ₩8,030 | ₩8,030 | ₩8,030 | ₩8,030 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩8,884 | ₩8,884 | ₩8,699 | ₩8,699 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩8,967 | ₩9,101 | ₩8,860 | ₩8,860 | -1.19% | 2.9천 |
|---|
| 2026.08.31 | ₩9,369 | ₩9,369 | ₩8,967 | ₩9,208 | -1.71% | 2.8천 |
|---|
| 2026.08.28 | ₩9,797 | ₩9,904 | ₩9,369 | ₩9,904 | +1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩9,743 | ₩10,105 | ₩9,181 | ₩9,663 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩8,847 | ₩9,824 | ₩8,833 | ₩9,824 | +11.04% | 3.8만 |
|---|
| 2026.08.25 | ₩9,255 | ₩9,255 | ₩9,168 | ₩9,235 | -0.22% | 2.8천 |
|---|
| 2026.08.24 | ₩8,860 | ₩9,088 | ₩8,833 | ₩9,034 | +1.96% | 2.7천 |
|---|
| 2026.08.21 | ₩8,940 | ₩9,703 | ₩8,873 | ₩8,994 | +0.60% | 3.4천 |
|---|
| 2026.08.20 | ₩8,967 | ₩9,034 | ₩8,954 | ₩9,034 | +0.75% | 2.6천 |
|---|
| 2026.08.19 | ₩9,369 | ₩10,306 | ₩9,248 | ₩9,583 | +2.29% | 5.8천 |
|---|
| 2026.08.18 | ₩8,981 | ₩9,101 | ₩8,713 | ₩9,034 | +0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩9,636 | ₩9,636 | ₩8,780 | ₩9,369 | -2.78% | 7.6천 |
|---|
| 2026.08.14 | ₩9,636 | ₩10,600 | ₩9,543 | ₩9,569 | -0.69% | 9.6천 |
|---|
| 2026.08.13 | ₩10,720 | ₩11,711 | ₩9,208 | ₩10,212 | -4.74% | 1.8만 |
|---|
| 2026.08.12 | ₩12,369 | ₩12,369 | ₩10,172 | ₩10,573 | -14.52% | 2.7만 |
|---|
| 2026.08.11 | ₩12,367 | ₩12,835 | ₩10,979 | ₩11,510 | -6.93% | 2.3만 |
|---|
| 2026.08.10 | ₩11,778 | ₩13,665 | ₩10,740 | ₩12,514 | +6.25% | 6.8만 |
|---|
| 2026.08.07 | ₩10,158 | ₩36,096 | ₩10,158 | ₩11,175 | +10.01% | 69.2만 |
|---|
| 2026.08.06 | ₩10,038 | ₩10,038 | ₩10,038 | ₩10,038 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩10,105 | ₩10,105 | ₩9,904 | ₩9,904 | -1.99% | 1.2천 |
|---|
| 2026.08.04 | ₩10,707 | ₩10,707 | ₩10,707 | ₩10,707 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩11,363 | ₩11,363 | ₩10,707 | ₩10,707 | -5.77% | 900 |
|---|
| 2026.07.31 | ₩11,189 | ₩11,189 | ₩11,189 | ₩11,189 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,189 | ₩11,189 | ₩11,189 | ₩11,189 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩12,072 | ₩12,072 | ₩12,032 | ₩12,032 | -0.33% | 900 |
|---|
| 2026.07.28 | ₩12,045 | ₩12,712 | ₩12,019 | ₩12,019 | -0.22% | 1.1천 |
|---|
| 2026.07.27 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,856 | ₩14,856 | ₩14,053 | ₩14,053 | -5.41% | 3.2천 |
|---|
| 2026.07.22 | ₩13,518 | ₩15,391 | ₩13,518 | ₩14,856 | +9.90% | 11.5만 |
|---|
| 2026.07.21 | ₩12,045 | ₩16,382 | ₩12,045 | ₩14,374 | +19.33% | 5천 |
|---|
| 2026.07.20 | ₩12,206 | ₩12,206 | ₩12,179 | ₩12,179 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩13,237 | ₩13,263 | ₩13,237 | ₩13,263 | +0.20% | 1.5천 |
|---|
| 2026.07.16 | ₩13,384 | ₩13,384 | ₩12,969 | ₩12,969 | -3.10% | 900 |
|---|
| 2026.07.15 | ₩15,177 | ₩16,435 | ₩14,053 | ₩14,053 | -7.41% | 3.1천 |
|---|
| 2026.07.14 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,124 | ₩15,124 | ₩14,107 | ₩14,107 | -6.73% | 700 |
|---|
| 2026.07.10 | ₩16,061 | ₩16,061 | ₩14,722 | ₩14,722 | -8.33% | 700 |
|---|
| 2026.07.09 | ₩14,695 | ₩14,722 | ₩14,695 | ₩14,722 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩14,789 | ₩14,789 | ₩14,789 | ₩14,789 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩14,843 | ₩14,843 | ₩14,843 | ₩14,843 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,102 | ₩15,525 | ₩14,843 | ₩14,843 | -1.72% | 2천 |
|---|
| 2026.07.02 | ₩15,077 | ₩15,077 | ₩15,077 | ₩15,077 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,324 | ₩15,324 | ₩15,324 | ₩15,324 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩15,204 | ₩15,391 | ₩15,204 | ₩15,324 | +0.79% | 1.4천 |
|---|
| 2026.06.29 | ₩15,124 | ₩16,061 | ₩15,124 | ₩15,204 | +0.53% | 2.1천 |
|---|
| 2026.06.26 | ₩15,351 | ₩15,351 | ₩15,351 | ₩15,351 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,596 | ₩16,596 | ₩15,351 | ₩15,351 | -7.50% | 700 |
|---|
| 2026.06.24 | ₩15,994 | ₩17,399 | ₩15,391 | ₩15,391 | -3.77% | 1.4천 |
|---|
| 2026.06.23 | ₩14,789 | ₩16,061 | ₩14,120 | ₩14,725 | -0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩16,730 | ₩17,399 | ₩15,057 | ₩15,057 | -10.00% | 5.6천 |
|---|
| 2026.06.18 | ₩17,426 | ₩17,426 | ₩15,793 | ₩16,459 | -5.55% | 2.6천 |
|---|
| 2026.06.17 | ₩18,735 | ₩18,735 | ₩18,735 | ₩18,735 | 0.00% | 1.9천 |
|---|
| 2026.06.16 | ₩18,135 | ₩21,213 | ₩18,135 | ₩19,005 | +4.80% | 7.8천 |
|---|
| 2026.06.15 | ₩15,280 | ₩16,730 | ₩15,280 | ₩16,730 | +9.49% | 800 |
|---|
| 2026.06.12 | ₩15,659 | ₩15,659 | ₩15,659 | ₩15,659 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩16,101 | ₩19,969 | ₩16,034 | ₩16,154 | +0.33% | 3.8천 |
|---|
| 2026.06.10 | ₩15,110 | ₩16,194 | ₩14,776 | ₩16,194 | +7.17% | 2.8천 |
|---|
| 2026.06.09 | ₩15,271 | ₩15,324 | ₩15,070 | ₩15,110 | -1.05% | 1.8천 |
|---|
| 2026.06.08 | ₩15,378 | ₩16,168 | ₩14,040 | ₩15,766 | +2.52% | 9.5천 |
|---|
| 2026.06.05 | ₩18,537 | ₩20,076 | ₩16,731 | ₩17,399 | -6.14% | 8.8천 |
|---|
| 2026.06.04 | ₩20,343 | ₩20,343 | ₩19,407 | ₩19,407 | -4.61% | 1천 |
|---|
| 2026.06.03 | ₩19,808 | ₩19,808 | ₩19,808 | ₩19,808 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,816 | ₩21,816 | ₩19,540 | ₩19,808 | -9.20% | 2.6천 |
|---|
| 2026.06.01 | ₩18,456 | ₩21,575 | ₩18,456 | ₩20,611 | +11.68% | 9.1천 |
|---|
| 2026.05.29 | ₩20,611 | ₩20,611 | ₩19,617 | ₩19,617 | -4.82% | 1.3천 |
|---|
| 2026.05.28 | ₩19,005 | ₩19,005 | ₩19,005 | ₩19,005 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩19,032 | ₩21,722 | ₩18,336 | ₩19,407 | +1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩19,072 | ₩20,076 | ₩18,737 | ₩20,076 | +5.26% | 1.4천 |
|---|
| 2026.05.22 | ₩21,414 | ₩21,414 | ₩20,076 | ₩20,076 | -6.25% | 600 |
|---|
| 2026.05.21 | ₩20,343 | ₩20,343 | ₩19,995 | ₩20,076 | -1.32% | 1.2천 |
|---|
| 2026.05.20 | ₩20,410 | ₩21,280 | ₩19,633 | ₩21,146 | +3.61% | 2.3천 |
|---|
| 2026.05.19 | ₩22,083 | ₩22,083 | ₩20,691 | ₩20,691 | -6.30% | 1.3천 |
|---|
| 2026.05.18 | ₩21,709 | ₩22,217 | ₩20,076 | ₩20,457 | -5.76% | 5.3천 |
|---|
| 2026.05.15 | ₩21,401 | ₩24,894 | ₩20,745 | ₩21,682 | +1.31% | 7.2천 |
|---|
| 2026.05.14 | ₩21,899 | ₩23,288 | ₩21,414 | ₩22,230 | +1.52% | 6.6천 |
|---|
| 2026.05.13 | ₩23,422 | ₩23,957 | ₩21,682 | ₩21,883 | -6.57% | 3.3천 |
|---|
| 2026.05.12 | ₩20,357 | ₩24,760 | ₩20,089 | ₩23,288 | +14.40% | 3천 |
|---|
| 2026.05.11 | ₩22,752 | ₩22,806 | ₩21,936 | ₩21,936 | -3.59% | 4.1천 |
|---|
| 2026.05.08 | ₩24,359 | ₩28,079 | ₩22,083 | ₩24,077 | -1.15% | 1만 |
|---|
| 2026.05.07 | ₩22,485 | ₩36,136 | ₩20,491 | ₩25,617 | +13.93% | 6.2만 |
|---|
| 2026.05.06 | ₩22,351 | ₩23,756 | ₩18,791 | ₩21,548 | -3.59% | 5.7천 |
|---|
| 2026.05.05 | ₩17,841 | ₩21,923 | ₩17,841 | ₩20,156 | +12.98% | 4.7천 |
|---|
| 2026.05.04 | ₩16,862 | ₩16,862 | ₩16,862 | ₩16,862 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩16,862 | ₩16,862 | ₩16,862 | ₩16,862 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩16,676 | ₩18,068 | ₩16,676 | ₩18,068 | +8.35% | 600 |
|---|
| 2026.04.29 | ₩18,871 | ₩18,871 | ₩18,871 | ₩18,871 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,871 | ₩18,871 | ₩18,871 | ₩18,871 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩18,871 | ₩18,871 | ₩18,871 | ₩18,871 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,420 | ₩19,420 | ₩18,082 | ₩18,871 | -2.83% | 2천 |
|---|
| 2026.04.23 | ₩19,688 | ₩19,688 | ₩19,420 | ₩19,420 | -1.36% | 900 |
|---|
| 2026.04.22 | ₩17,038 | ₩18,751 | ₩17,038 | ₩18,751 | +10.05% | 900 |
|---|
| 2026.04.21 | ₩18,269 | ₩19,005 | ₩18,269 | ₩18,938 | +3.66% | 2.7천 |
|---|
| 2026.04.20 | ₩18,885 | ₩18,885 | ₩18,871 | ₩18,871 | -0.07% | 700 |
|---|
| 2026.04.17 | ₩18,737 | ₩18,737 | ₩18,737 | ₩18,737 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,737 | ₩18,737 | ₩18,737 | ₩18,737 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,821 | ₩21,414 | ₩19,821 | ₩21,414 | +8.04% | 1.5천 |
|---|
| 2026.04.02 | ₩20,036 | ₩20,036 | ₩20,036 | ₩20,036 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩20,036 | ₩20,036 | ₩20,036 | ₩20,036 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩20,076 | ₩20,263 | ₩18,804 | ₩20,036 | -0.20% | 1.8천 |
|---|
| 2026.03.30 | ₩20,879 | ₩20,946 | ₩20,076 | ₩20,076 | -3.85% | 1.5천 |
|---|
| 2026.03.27 | ₩22,083 | ₩22,083 | ₩21,134 | ₩21,134 | -4.30% | 1.2천 |
|---|
| 2026.03.26 | ₩22,217 | ₩22,217 | ₩22,217 | ₩22,217 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩22,752 | ₩22,766 | ₩22,752 | ₩22,766 | +0.06% | 1.1천 |
|---|
| 2026.03.24 | ₩23,555 | ₩23,555 | ₩23,475 | ₩23,475 | -0.34% | 900 |
|---|
| 2026.03.23 | ₩22,886 | ₩22,886 | ₩22,886 | ₩22,886 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩23,154 | ₩23,154 | ₩23,154 | ₩23,154 | 0.00% | 800 |
|---|
| 2026.03.19 | ₩23,837 | ₩23,930 | ₩23,756 | ₩23,823 | -0.06% | 2.2천 |
|---|
| 2026.03.18 | ₩20,718 | ₩25,295 | ₩20,718 | ₩25,162 | +21.45% | 1.1천 |
|---|
| 2026.03.17 | ₩26,085 | ₩26,085 | ₩26,085 | ₩26,085 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩20,076 | ₩26,098 | ₩20,076 | ₩26,085 | +29.93% | 4.6천 |
|---|
| 2026.03.13 | ₩22,589 | ₩26,661 | ₩22,217 | ₩22,217 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 1.2천 |
|---|
| 2026.03.11 | ₩22,217 | ₩22,217 | ₩22,217 | ₩22,217 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩21,548 | ₩22,217 | ₩21,548 | ₩22,217 | +3.11% | 3.3천 |
|---|
| 2026.03.09 | ₩22,619 | ₩22,619 | ₩22,110 | ₩22,110 | -2.25% | 1.4천 |
|---|
| 2026.03.06 | ₩22,485 | ₩23,274 | ₩22,485 | ₩23,154 | +2.98% | 1.7천 |
|---|
| 2026.03.05 | ₩22,538 | ₩22,672 | ₩22,538 | ₩22,672 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩23,261 | ₩23,261 | ₩22,083 | ₩22,351 | -3.91% | 3천 |
|---|
| 2026.03.03 | ₩22,271 | ₩23,756 | ₩22,150 | ₩23,020 | +3.37% | 3.4천 |
|---|
| 2026.03.02 | ₩22,083 | ₩23,977 | ₩21,575 | ₩22,150 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩21,923 | ₩23,408 | ₩21,923 | ₩22,793 | +3.97% | 2.5천 |
|---|
| 2026.02.26 | ₩22,164 | ₩22,164 | ₩21,916 | ₩21,916 | -1.12% | 1.4천 |
|---|
| 2026.02.25 | ₩23,422 | ₩26,058 | ₩21,749 | ₩22,485 | -4.00% | 8.3천 |
|---|
| 2026.02.24 | ₩23,020 | ₩23,020 | ₩21,013 | ₩22,204 | -3.55% | 4.9천 |
|---|
| 2026.02.23 | ₩24,760 | ₩26,404 | ₩22,271 | ₩22,846 | -7.73% | 7.8천 |
|---|
| 2026.02.20 | ₩27,303 | ₩27,303 | ₩25,429 | ₩26,072 | -4.51% | 2.6천 |
|---|
| 2026.02.19 | ₩24,359 | ₩27,544 | ₩23,435 | ₩24,492 | +0.55% | 1.3만 |
|---|
| 2026.02.18 | ₩22,512 | ₩23,020 | ₩21,923 | ₩21,923 | -2.62% | 3천 |
|---|
| 2026.02.17 | ₩24,760 | ₩24,760 | ₩22,632 | ₩22,632 | -8.59% | 7.9천 |
|---|
| 2026.02.13 | ₩25,630 | ₩26,366 | ₩23,288 | ₩23,288 | -9.14% | 4.1천 |
|---|
| 2026.02.12 | ₩25,429 | ₩25,443 | ₩23,837 | ₩23,837 | -6.26% | 4.3천 |
|---|
| 2026.02.11 | ₩25,302 | ₩25,302 | ₩25,302 | ₩25,302 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩25,965 | ₩26,112 | ₩25,965 | ₩26,098 | +0.52% | 4.1천 |
|---|
| 2026.02.09 | ₩26,901 | ₩26,901 | ₩25,429 | ₩26,058 | -3.13% | 7.7천 |
|---|
| 2026.02.06 | ₩26,741 | ₩26,808 | ₩23,555 | ₩26,085 | -2.45% | 1.5만 |
|---|
| 2026.02.05 | ₩28,240 | ₩28,240 | ₩26,098 | ₩26,768 | -5.21% | 7.9천 |
|---|
| 2026.02.04 | ₩27,624 | ₩28,507 | ₩27,584 | ₩28,374 | +2.71% | 1.6만 |
|---|
| 2026.02.03 | ₩27,517 | ₩27,530 | ₩27,517 | ₩27,530 | +0.05% | 2천 |
|---|
| 2026.02.02 | ₩28,106 | ₩28,708 | ₩27,490 | ₩27,490 | -2.19% | 4천 |
|---|
| 2026.01.30 | ₩27,838 | ₩27,838 | ₩27,838 | ₩27,838 | 0.00% | 6.7천 |
|---|
| 2026.01.29 | ₩30,502 | ₩32,108 | ₩29,311 | ₩29,311 | -3.91% | 9.9천 |
|---|
| 2026.01.28 | ₩33,232 | ₩33,232 | ₩30,930 | ₩31,050 | -6.56% | 8.4천 |
|---|
| 2026.01.27 | ₩32,656 | ₩32,656 | ₩32,121 | ₩32,255 | -1.23% | 3만 |
|---|
| 2026.01.26 | ₩25,188 | ₩34,798 | ₩25,188 | ₩31,318 | +24.34% | 3.3만 |
|---|
| 2026.01.23 | ₩26,768 | ₩26,821 | ₩24,923 | ₩24,923 | -6.89% | 3.8천 |
|---|
| 2026.01.22 | ₩27,356 | ₩29,578 | ₩26,112 | ₩27,035 | -1.17% | 3.2천 |
|---|
| 2026.01.21 | ₩28,842 | ₩28,842 | ₩26,968 | ₩27,905 | -3.25% | 6천 |
|---|
| 2026.01.20 | ₩28,829 | ₩28,829 | ₩24,492 | ₩27,330 | -5.20% | 2.1만 |
|---|
| 2026.01.16 | ₩33,058 | ₩33,995 | ₩28,775 | ₩28,842 | -12.75% | 1.3만 |
|---|
| 2026.01.15 | ₩31,465 | ₩33,326 | ₩28,976 | ₩30,783 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩34,724 | ₩34,724 | ₩32,121 | ₩32,429 | -6.61% | 8.6천 |
|---|
| 2026.01.13 | ₩36,605 | ₩36,658 | ₩33,326 | ₩36,270 | -0.91% | 1.2만 |
|---|
| 2026.01.12 | ₩36,404 | ₩47,927 | ₩36,404 | ₩37,475 | +2.94% | 4.3만 |
|---|
| 2026.01.09 | ₩27,878 | ₩66,919 | ₩27,878 | ₩40,968 | +46.95% | 62.5만 |
|---|
| 2026.01.08 | ₩27,877 | ₩27,877 | ₩27,877 | ₩27,877 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩27,877 | ₩27,877 | ₩27,877 | ₩27,877 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩27,852 | ₩27,877 | ₩27,852 | ₩27,877 | +0.09% | 1.1천 |
|---|
| 2026.01.05 | ₩26,768 | ₩26,768 | ₩24,760 | ₩25,121 | -6.15% | 2.3천 |
|---|
| 2026.01.02 | ₩27,437 | ₩27,437 | ₩27,437 | ₩27,437 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩28,012 | ₩28,012 | ₩28,012 | ₩28,012 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,661 | ₩28,012 | ₩26,661 | ₩28,012 | +5.07% | 1.2천 |
|---|
| 2025.12.29 | ₩26,781 | ₩28,354 | ₩26,513 | ₩28,354 | +5.87% | 5.6천 |
|---|
| 2025.12.26 | ₩28,173 | ₩28,173 | ₩28,160 | ₩28,160 | -0.05% | 5천 |
|---|
| 2025.12.24 | ₩29,444 | ₩29,444 | ₩29,444 | ₩29,444 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩30,662 | ₩32,228 | ₩28,119 | ₩28,251 | -7.87% | 3.6천 |
|---|
| 2025.12.22 | ₩31,452 | ₩31,452 | ₩31,318 | ₩31,318 | -0.43% | 1.7천 |
|---|
| 2025.12.19 | ₩33,192 | ₩33,928 | ₩30,006 | ₩30,997 | -6.61% | 6천 |
|---|
| 2025.12.18 | ₩35,360 | ₩36,136 | ₩33,838 | ₩34,129 | -3.48% | 2.6만 |
|---|
| 2025.12.17 | ₩32,911 | ₩37,341 | ₩32,482 | ₩36,136 | +9.80% | 1.7만 |
|---|
| 2025.12.16 | ₩33,500 | ₩34,892 | ₩29,846 | ₩34,597 | +3.28% | 8.7천 |
|---|
| 2025.12.15 | ₩30,917 | ₩32,121 | ₩30,917 | ₩32,108 | +3.85% | 4.4천 |
|---|
| 2025.12.12 | ₩31,559 | ₩33,058 | ₩28,400 | ₩31,720 | +0.51% | 1만 |
|---|
| 2025.12.11 | ₩32,121 | ₩32,389 | ₩30,114 | ₩31,331 | -2.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,462 | ₩33,848 | ₩30,763 | ₩30,763 | -8.07% | 1.3만 |
|---|
| 2025.12.09 | ₩32,389 | ₩33,995 | ₩32,389 | ₩33,995 | +4.96% | 1.5만 |
|---|
| 2025.12.08 | ₩33,205 | ₩35,066 | ₩32,135 | ₩32,389 | -2.46% | 1.6만 |
|---|
| 2025.12.05 | ₩34,892 | ₩34,905 | ₩34,784 | ₩34,889 | -0.01% | 3.7천 |
|---|
| 2025.12.04 | ₩34,664 | ₩37,742 | ₩32,175 | ₩35,132 | +1.35% | 6.6만 |
|---|
| 2025.12.03 | ₩32,429 | ₩40,004 | ₩32,429 | ₩35,869 | +10.61% | 2.1만 |
|---|
| 2025.12.02 | ₩32,081 | ₩34,784 | ₩31,546 | ₩34,784 | +8.43% | 3.2만 |
|---|
| 2025.12.01 | ₩30,709 | ₩33,460 | ₩28,119 | ₩32,188 | +4.82% | 1.3만 |
|---|
| 2025.11.28 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,654 | ₩33,316 | ₩29,980 | ₩33,316 | +8.68% | 5.8천 |
|---|
| 2025.11.25 | ₩29,899 | ₩32,790 | ₩28,253 | ₩29,645 | -0.85% | 6.9천 |
|---|
| 2025.11.24 | ₩27,397 | ₩30,609 | ₩25,443 | ₩29,290 | +6.91% | 9.6천 |
|---|
| 2025.11.21 | ₩28,026 | ₩28,226 | ₩25,429 | ₩27,035 | -3.53% | 1.1만 |
|---|
| 2025.11.20 | ₩26,674 | ₩33,326 | ₩26,674 | ₩28,106 | +5.37% | 3.1만 |
|---|
| 2025.11.19 | ₩24,773 | ₩25,402 | ₩23,154 | ₩23,636 | -4.59% | 2.5만 |
|---|
| 2025.11.18 | ₩21,160 | ₩31,452 | ₩19,647 | ₩26,768 | +26.50% | 12만 |
|---|
| 2025.11.17 | ₩15,820 | ₩42,386 | ₩14,066 | ₩28,922 | +82.83% | 86.6만 |
|---|
| 2025.11.14 | ₩18,737 | ₩18,737 | ₩12,059 | ₩12,059 | -35.64% | 8.1천 |
|---|
| 2025.11.13 | ₩18,737 | ₩18,751 | ₩18,737 | ₩18,737 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩19,540 | ₩19,540 | ₩19,540 | ₩19,540 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩21,387 | ₩21,387 | ₩21,133 | ₩21,133 | -1.19% | 700 |
|---|
| 2025.11.10 | ₩21,280 | ₩21,280 | ₩21,280 | ₩21,280 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩22,418 | ₩22,418 | ₩22,418 | ₩22,418 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩22,418 | ₩22,418 | ₩22,418 | ₩22,418 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩22,418 | ₩22,418 | ₩22,418 | ₩22,418 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩23,569 | ₩23,569 | ₩21,146 | ₩23,422 | -0.62% | 1.1천 |
|---|
| 2025.11.03 | ₩24,104 | ₩24,104 | ₩24,091 | ₩24,091 | -0.06% | 700 |
|---|
| 2025.10.31 | ₩25,188 | ₩25,429 | ₩25,188 | ₩25,429 | +0.96% | 700 |
|---|
| 2025.10.30 | ₩25,831 | ₩25,831 | ₩24,241 | ₩24,241 | -6.16% | 1.4천 |
|---|
| 2025.10.29 | ₩25,574 | ₩25,574 | ₩25,148 | ₩25,148 | -1.66% | 1.6천 |
|---|
| 2025.10.28 | ₩28,240 | ₩28,240 | ₩26,808 | ₩26,808 | -5.07% | 2.3천 |
|---|
| 2025.10.27 | ₩29,016 | ₩29,016 | ₩27,731 | ₩28,815 | -0.69% | 1천 |
|---|
| 2025.10.24 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩28,093 | ₩28,775 | ₩27,878 | ₩28,775 | +2.43% | 2.7천 |
|---|
| 2025.10.22 | ₩27,437 | ₩28,119 | ₩26,955 | ₩27,798 | +1.32% | 1.8천 |
|---|
| 2025.10.21 | ₩27,584 | ₩28,441 | ₩27,303 | ₩28,441 | +3.11% | 800 |
|---|
| 2025.10.20 | ₩28,160 | ₩28,789 | ₩28,106 | ₩28,173 | +0.05% | 2천 |
|---|
| 2025.10.17 | ₩29,779 | ₩29,779 | ₩28,338 | ₩28,882 | -3.01% | 1.1천 |
|---|
| 2025.10.16 | ₩29,980 | ₩29,980 | ₩26,768 | ₩29,043 | -3.12% | 3.9천 |
|---|
| 2025.10.15 | ₩27,437 | ₩29,980 | ₩27,437 | ₩29,980 | +9.27% | 2.2천 |
|---|
| 2025.10.14 | ₩26,045 | ₩27,102 | ₩26,045 | ₩27,071 | +3.94% | 2.2천 |
|---|
| 2025.10.13 | ₩26,433 | ₩28,106 | ₩26,299 | ₩26,901 | +1.77% | 3.3천 |
|---|
| 2025.10.10 | ₩29,712 | ₩29,712 | ₩26,768 | ₩26,794 | -9.82% | 2.5천 |
|---|