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 | ₩5,916 | ₩6,279 | ₩5,326 | ₩6,050 | +2.27% | 5.8천 |
| 2026.10.08 | ₩6,708 | ₩6,708 | ₩6,574 | ₩6,601 | -1.60% | 3천 |
| 2026.10.07 | ₩6,440 | ₩6,440 | ₩6,440 | ₩6,440 | 0.00% | 0 |
| 2026.10.06 | ₩5,849 | ₩7,110 | ₩5,849 | ₩6,440 | +10.09% | 6천 |
| 2026.10.05 | ₩7,110 | ₩7,110 | ₩6,440 | ₩6,440 | -9.43% | 1.9천 |
| 2026.10.02 | ₩6,976 | ₩6,976 | ₩6,976 | ₩6,976 | 0.00% | 800 |
| 2026.10.01 | ₩7,392 | ₩7,781 | ₩7,110 | ₩7,110 | -3.81% | 2.5천 |
| 2026.09.30 | ₩7,694 | ₩7,694 | ₩7,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,285 |
| -5.32% |
| 1.9천 |
| 2026.09.29 | ₩7,379 | ₩7,647 | ₩7,003 | ₩7,003 | -5.09% | 3.9천 |
|---|
| 2026.09.28 | ₩7,379 | ₩7,379 | ₩7,379 | ₩7,379 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩8,720 | ₩8,720 | ₩6,949 | ₩7,379 | -15.38% | 6.9천 |
|---|
| 2026.09.24 | ₩7,083 | ₩9,700 | ₩6,185 | ₩8,546 | +20.64% | 11.1만 |
|---|
| 2026.09.23 | ₩7,727 | ₩7,927 | ₩7,379 | ₩7,446 | -3.65% | 9.4천 |
|---|
| 2026.09.22 | ₩6,990 | ₩7,727 | ₩6,413 | ₩7,379 | +5.57% | 4.1천 |
|---|
| 2026.09.21 | ₩6,696 | ₩6,842 | ₩6,696 | ₩6,842 | +2.18% | 2.4천 |
|---|
| 2026.09.18 | ₩6,225 | ₩6,574 | ₩6,171 | ₩6,440 | +3.45% | 2.4천 |
|---|
| 2026.09.17 | ₩6,372 | ₩6,762 | ₩6,185 | ₩6,762 | +6.11% | 3.4천 |
|---|
| 2026.09.16 | ₩6,312 | ₩6,312 | ₩6,312 | ₩6,312 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩6,708 | ₩6,708 | ₩6,064 | ₩6,305 | -6.00% | 4.3천 |
|---|
| 2026.09.14 | ₩6,855 | ₩7,379 | ₩6,641 | ₩6,869 | +0.20% | 6.9천 |
|---|
| 2026.09.11 | ₩6,963 | ₩7,513 | ₩6,963 | ₩7,110 | +2.12% | 3.3천 |
|---|
| 2026.09.10 | ₩8,103 | ₩8,103 | ₩7,821 | ₩8,049 | -0.66% | 1.7천 |
|---|
| 2026.09.09 | ₩7,996 | ₩8,049 | ₩7,915 | ₩7,915 | -1.01% | 1.9천 |
|---|
| 2026.09.08 | ₩8,143 | ₩8,452 | ₩8,049 | ₩8,063 | -0.99% | 3.4천 |
|---|
| 2026.09.04 | ₩8,720 | ₩8,720 | ₩8,184 | ₩8,318 | -4.62% | 4.2천 |
|---|
| 2026.09.03 | ₩8,049 | ₩8,049 | ₩8,049 | ₩8,049 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩8,905 | ₩8,905 | ₩8,720 | ₩8,720 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩8,989 | ₩9,123 | ₩8,881 | ₩8,881 | -1.19% | 2.9천 |
|---|
| 2026.08.31 | ₩9,391 | ₩9,391 | ₩8,989 | ₩9,230 | -1.71% | 2.8천 |
|---|
| 2026.08.28 | ₩9,820 | ₩9,928 | ₩9,391 | ₩9,928 | +1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩9,767 | ₩10,129 | ₩9,203 | ₩9,686 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩8,868 | ₩9,847 | ₩8,854 | ₩9,847 | +11.04% | 3.8만 |
|---|
| 2026.08.25 | ₩9,277 | ₩9,277 | ₩9,190 | ₩9,257 | -0.22% | 2.8천 |
|---|
| 2026.08.24 | ₩8,881 | ₩9,109 | ₩8,854 | ₩9,056 | +1.96% | 2.7천 |
|---|
| 2026.08.21 | ₩8,962 | ₩9,726 | ₩8,895 | ₩9,015 | +0.60% | 3.4천 |
|---|
| 2026.08.20 | ₩8,989 | ₩9,056 | ₩8,975 | ₩9,056 | +0.75% | 2.6천 |
|---|
| 2026.08.19 | ₩9,391 | ₩10,330 | ₩9,270 | ₩9,606 | +2.29% | 5.8천 |
|---|
| 2026.08.18 | ₩9,002 | ₩9,123 | ₩8,734 | ₩9,056 | +0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩9,659 | ₩9,659 | ₩8,801 | ₩9,391 | -2.78% | 7.6천 |
|---|
| 2026.08.14 | ₩9,659 | ₩10,625 | ₩9,565 | ₩9,592 | -0.69% | 9.6천 |
|---|
| 2026.08.13 | ₩10,746 | ₩11,739 | ₩9,230 | ₩10,236 | -4.74% | 1.8만 |
|---|
| 2026.08.12 | ₩12,399 | ₩12,399 | ₩10,196 | ₩10,598 | -14.52% | 2.7만 |
|---|
| 2026.08.11 | ₩12,396 | ₩12,866 | ₩11,005 | ₩11,538 | -6.93% | 2.3만 |
|---|
| 2026.08.10 | ₩11,806 | ₩13,697 | ₩10,766 | ₩12,544 | +6.25% | 6.8만 |
|---|
| 2026.08.07 | ₩10,183 | ₩36,182 | ₩10,183 | ₩11,202 | +10.01% | 69.2만 |
|---|
| 2026.08.06 | ₩10,062 | ₩10,062 | ₩10,062 | ₩10,062 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩10,129 | ₩10,129 | ₩9,928 | ₩9,928 | -1.99% | 1.2천 |
|---|
| 2026.08.04 | ₩10,733 | ₩10,733 | ₩10,733 | ₩10,733 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩11,390 | ₩11,390 | ₩10,733 | ₩10,733 | -5.77% | 900 |
|---|
| 2026.07.31 | ₩11,216 | ₩11,216 | ₩11,216 | ₩11,216 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,216 | ₩11,216 | ₩11,216 | ₩11,216 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩12,101 | ₩12,101 | ₩12,061 | ₩12,061 | -0.33% | 900 |
|---|
| 2026.07.28 | ₩12,074 | ₩12,742 | ₩12,047 | ₩12,047 | -0.22% | 1.1천 |
|---|
| 2026.07.27 | ₩13,563 | ₩13,563 | ₩13,563 | ₩13,563 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,563 | ₩13,563 | ₩13,563 | ₩13,563 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,891 | ₩14,891 | ₩14,086 | ₩14,086 | -5.41% | 3.2천 |
|---|
| 2026.07.22 | ₩13,550 | ₩15,428 | ₩13,550 | ₩14,891 | +9.90% | 11.5만 |
|---|
| 2026.07.21 | ₩12,074 | ₩16,421 | ₩12,074 | ₩14,408 | +19.33% | 5천 |
|---|
| 2026.07.20 | ₩12,235 | ₩12,235 | ₩12,208 | ₩12,208 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩13,268 | ₩13,295 | ₩13,268 | ₩13,295 | +0.20% | 1.5천 |
|---|
| 2026.07.16 | ₩13,416 | ₩13,416 | ₩13,000 | ₩13,000 | -3.10% | 900 |
|---|
| 2026.07.15 | ₩15,213 | ₩16,474 | ₩14,086 | ₩14,086 | -7.41% | 3.1천 |
|---|
| 2026.07.14 | ₩14,140 | ₩14,140 | ₩14,140 | ₩14,140 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,160 | ₩15,160 | ₩14,140 | ₩14,140 | -6.73% | 700 |
|---|
| 2026.07.10 | ₩16,099 | ₩16,099 | ₩14,757 | ₩14,757 | -8.33% | 700 |
|---|
| 2026.07.09 | ₩14,730 | ₩14,757 | ₩14,730 | ₩14,757 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩14,824 | ₩14,824 | ₩14,824 | ₩14,824 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩14,878 | ₩14,878 | ₩14,878 | ₩14,878 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,138 | ₩15,562 | ₩14,878 | ₩14,878 | -1.72% | 2천 |
|---|
| 2026.07.02 | ₩15,113 | ₩15,113 | ₩15,113 | ₩15,113 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,361 | ₩15,361 | ₩15,361 | ₩15,361 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩15,240 | ₩15,428 | ₩15,240 | ₩15,361 | +0.79% | 1.4천 |
|---|
| 2026.06.29 | ₩15,160 | ₩16,099 | ₩15,160 | ₩15,240 | +0.53% | 2.1천 |
|---|
| 2026.06.26 | ₩15,388 | ₩15,388 | ₩15,388 | ₩15,388 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,635 | ₩16,635 | ₩15,388 | ₩15,388 | -7.50% | 700 |
|---|
| 2026.06.24 | ₩16,032 | ₩17,440 | ₩15,428 | ₩15,428 | -3.77% | 1.4천 |
|---|
| 2026.06.23 | ₩14,824 | ₩16,099 | ₩14,154 | ₩14,760 | -0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩16,770 | ₩17,440 | ₩15,093 | ₩15,093 | -10.00% | 5.6천 |
|---|
| 2026.06.18 | ₩17,467 | ₩17,467 | ₩15,831 | ₩16,499 | -5.55% | 2.6천 |
|---|
| 2026.06.17 | ₩18,779 | ₩18,779 | ₩18,779 | ₩18,779 | 0.00% | 1.9천 |
|---|
| 2026.06.16 | ₩18,178 | ₩21,264 | ₩18,178 | ₩19,050 | +4.80% | 7.8천 |
|---|
| 2026.06.15 | ₩15,317 | ₩16,770 | ₩15,317 | ₩16,770 | +9.49% | 800 |
|---|
| 2026.06.12 | ₩15,696 | ₩15,696 | ₩15,696 | ₩15,696 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩16,139 | ₩20,016 | ₩16,072 | ₩16,193 | +0.33% | 3.8천 |
|---|
| 2026.06.10 | ₩15,146 | ₩16,233 | ₩14,811 | ₩16,233 | +7.17% | 2.8천 |
|---|
| 2026.06.09 | ₩15,307 | ₩15,361 | ₩15,106 | ₩15,146 | -1.05% | 1.8천 |
|---|
| 2026.06.08 | ₩15,415 | ₩16,206 | ₩14,073 | ₩15,804 | +2.52% | 9.5천 |
|---|
| 2026.06.05 | ₩18,581 | ₩20,124 | ₩16,771 | ₩17,440 | -6.14% | 8.8천 |
|---|
| 2026.06.04 | ₩20,392 | ₩20,392 | ₩19,453 | ₩19,453 | -4.61% | 1천 |
|---|
| 2026.06.03 | ₩19,855 | ₩19,855 | ₩19,855 | ₩19,855 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,868 | ₩21,868 | ₩19,587 | ₩19,855 | -9.20% | 2.6천 |
|---|
| 2026.06.01 | ₩18,500 | ₩21,626 | ₩18,500 | ₩20,660 | +11.68% | 9.1천 |
|---|
| 2026.05.29 | ₩20,660 | ₩20,660 | ₩19,663 | ₩19,663 | -4.82% | 1.3천 |
|---|
| 2026.05.28 | ₩19,050 | ₩19,050 | ₩19,050 | ₩19,050 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩19,077 | ₩21,774 | ₩18,380 | ₩19,453 | +1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩19,117 | ₩20,124 | ₩18,782 | ₩20,124 | +5.26% | 1.4천 |
|---|
| 2026.05.22 | ₩21,465 | ₩21,465 | ₩20,124 | ₩20,124 | -6.25% | 600 |
|---|
| 2026.05.21 | ₩20,392 | ₩20,392 | ₩20,043 | ₩20,124 | -1.32% | 1.2천 |
|---|
| 2026.05.20 | ₩20,459 | ₩21,331 | ₩19,679 | ₩21,197 | +3.61% | 2.3천 |
|---|
| 2026.05.19 | ₩22,136 | ₩22,136 | ₩20,741 | ₩20,741 | -6.30% | 1.3천 |
|---|
| 2026.05.18 | ₩21,760 | ₩22,270 | ₩20,124 | ₩20,506 | -5.76% | 5.3천 |
|---|
| 2026.05.15 | ₩21,452 | ₩24,953 | ₩20,794 | ₩21,733 | +1.31% | 7.2천 |
|---|
| 2026.05.14 | ₩21,951 | ₩23,343 | ₩21,465 | ₩22,283 | +1.52% | 6.6천 |
|---|
| 2026.05.13 | ₩23,477 | ₩24,014 | ₩21,733 | ₩21,935 | -6.57% | 3.3천 |
|---|
| 2026.05.12 | ₩20,405 | ₩24,819 | ₩20,137 | ₩23,343 | +14.40% | 3천 |
|---|
| 2026.05.11 | ₩22,807 | ₩22,860 | ₩21,988 | ₩21,988 | -3.59% | 4.1천 |
|---|
| 2026.05.08 | ₩24,417 | ₩28,146 | ₩22,136 | ₩24,135 | -1.15% | 1만 |
|---|
| 2026.05.07 | ₩22,538 | ₩36,222 | ₩20,539 | ₩25,678 | +13.93% | 6.2만 |
|---|
| 2026.05.06 | ₩22,404 | ₩23,813 | ₩18,836 | ₩21,599 | -3.59% | 5.7천 |
|---|
| 2026.05.05 | ₩17,883 | ₩21,975 | ₩17,883 | ₩20,204 | +12.98% | 4.7천 |
|---|
| 2026.05.04 | ₩16,902 | ₩16,902 | ₩16,902 | ₩16,902 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩16,902 | ₩16,902 | ₩16,902 | ₩16,902 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩16,716 | ₩18,111 | ₩16,716 | ₩18,111 | +8.35% | 600 |
|---|
| 2026.04.29 | ₩18,916 | ₩18,916 | ₩18,916 | ₩18,916 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,916 | ₩18,916 | ₩18,916 | ₩18,916 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩18,916 | ₩18,916 | ₩18,916 | ₩18,916 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,466 | ₩19,466 | ₩18,125 | ₩18,916 | -2.83% | 2천 |
|---|
| 2026.04.23 | ₩19,734 | ₩19,734 | ₩19,466 | ₩19,466 | -1.36% | 900 |
|---|
| 2026.04.22 | ₩17,078 | ₩18,795 | ₩17,078 | ₩18,795 | +10.05% | 900 |
|---|
| 2026.04.21 | ₩18,312 | ₩19,050 | ₩18,312 | ₩18,983 | +3.66% | 2.7천 |
|---|
| 2026.04.20 | ₩18,930 | ₩18,930 | ₩18,916 | ₩18,916 | -0.07% | 700 |
|---|
| 2026.04.17 | ₩18,782 | ₩18,782 | ₩18,782 | ₩18,782 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,782 | ₩18,782 | ₩18,782 | ₩18,782 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩21,465 | ₩21,465 | ₩21,465 | ₩21,465 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,465 | ₩21,465 | ₩21,465 | ₩21,465 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,465 | ₩21,465 | ₩21,465 | ₩21,465 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,465 | ₩21,465 | ₩21,465 | ₩21,465 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,465 | ₩21,465 | ₩21,465 | ₩21,465 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,465 | ₩21,465 | ₩21,465 | ₩21,465 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,465 | ₩21,465 | ₩21,465 | ₩21,465 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,869 | ₩21,465 | ₩19,869 | ₩21,465 | +8.04% | 1.5천 |
|---|
| 2026.04.02 | ₩20,083 | ₩20,083 | ₩20,083 | ₩20,083 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩20,083 | ₩20,083 | ₩20,083 | ₩20,083 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩20,124 | ₩20,311 | ₩18,849 | ₩20,083 | -0.20% | 1.8천 |
|---|
| 2026.03.30 | ₩20,928 | ₩20,996 | ₩20,124 | ₩20,124 | -3.85% | 1.5천 |
|---|
| 2026.03.27 | ₩22,136 | ₩22,136 | ₩21,185 | ₩21,185 | -4.30% | 1.2천 |
|---|
| 2026.03.26 | ₩22,270 | ₩22,270 | ₩22,270 | ₩22,270 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩22,807 | ₩22,820 | ₩22,807 | ₩22,820 | +0.06% | 1.1천 |
|---|
| 2026.03.24 | ₩23,612 | ₩23,612 | ₩23,531 | ₩23,531 | -0.34% | 900 |
|---|
| 2026.03.23 | ₩22,941 | ₩22,941 | ₩22,941 | ₩22,941 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩23,209 | ₩23,209 | ₩23,209 | ₩23,209 | 0.00% | 800 |
|---|
| 2026.03.19 | ₩23,893 | ₩23,987 | ₩23,813 | ₩23,880 | -0.06% | 2.2천 |
|---|
| 2026.03.18 | ₩20,768 | ₩25,356 | ₩20,768 | ₩25,222 | +21.45% | 1.1천 |
|---|
| 2026.03.17 | ₩26,147 | ₩26,147 | ₩26,147 | ₩26,147 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩20,124 | ₩26,161 | ₩20,124 | ₩26,147 | +29.93% | 4.6천 |
|---|
| 2026.03.13 | ₩22,643 | ₩26,724 | ₩22,270 | ₩22,270 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩21,465 | ₩21,465 | ₩21,465 | ₩21,465 | 0.00% | 1.2천 |
|---|
| 2026.03.11 | ₩22,270 | ₩22,270 | ₩22,270 | ₩22,270 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩21,599 | ₩22,270 | ₩21,599 | ₩22,270 | +3.11% | 3.3천 |
|---|
| 2026.03.09 | ₩22,673 | ₩22,673 | ₩22,163 | ₩22,163 | -2.25% | 1.4천 |
|---|
| 2026.03.06 | ₩22,538 | ₩23,330 | ₩22,538 | ₩23,209 | +2.98% | 1.7천 |
|---|
| 2026.03.05 | ₩22,592 | ₩22,726 | ₩22,592 | ₩22,726 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩23,316 | ₩23,316 | ₩22,136 | ₩22,404 | -3.91% | 3천 |
|---|
| 2026.03.03 | ₩22,324 | ₩23,813 | ₩22,203 | ₩23,075 | +3.37% | 3.4천 |
|---|
| 2026.03.02 | ₩22,136 | ₩24,034 | ₩21,626 | ₩22,203 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩21,975 | ₩23,464 | ₩21,975 | ₩22,847 | +3.97% | 2.5천 |
|---|
| 2026.02.26 | ₩22,216 | ₩22,216 | ₩21,968 | ₩21,968 | -1.12% | 1.4천 |
|---|
| 2026.02.25 | ₩23,477 | ₩26,120 | ₩21,801 | ₩22,538 | -4.00% | 8.3천 |
|---|
| 2026.02.24 | ₩23,075 | ₩23,075 | ₩21,063 | ₩22,257 | -3.55% | 4.9천 |
|---|
| 2026.02.23 | ₩24,819 | ₩26,466 | ₩22,324 | ₩22,901 | -7.73% | 7.8천 |
|---|
| 2026.02.20 | ₩27,368 | ₩27,368 | ₩25,490 | ₩26,134 | -4.51% | 2.6천 |
|---|
| 2026.02.19 | ₩24,417 | ₩27,610 | ₩23,491 | ₩24,551 | +0.55% | 1.3만 |
|---|
| 2026.02.18 | ₩22,565 | ₩23,075 | ₩21,975 | ₩21,975 | -2.62% | 3천 |
|---|
| 2026.02.17 | ₩24,819 | ₩24,819 | ₩22,686 | ₩22,686 | -8.59% | 7.9천 |
|---|
| 2026.02.13 | ₩25,691 | ₩26,429 | ₩23,343 | ₩23,343 | -9.14% | 4.1천 |
|---|
| 2026.02.12 | ₩25,490 | ₩25,503 | ₩23,893 | ₩23,893 | -6.26% | 4.3천 |
|---|
| 2026.02.11 | ₩25,362 | ₩25,362 | ₩25,362 | ₩25,362 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩26,026 | ₩26,174 | ₩26,026 | ₩26,161 | +0.52% | 4.1천 |
|---|
| 2026.02.09 | ₩26,966 | ₩26,966 | ₩25,490 | ₩26,120 | -3.13% | 7.7천 |
|---|
| 2026.02.06 | ₩26,805 | ₩26,872 | ₩23,612 | ₩26,147 | -2.45% | 1.5만 |
|---|
| 2026.02.05 | ₩28,307 | ₩28,307 | ₩26,161 | ₩26,831 | -5.21% | 7.9천 |
|---|
| 2026.02.04 | ₩27,690 | ₩28,575 | ₩27,650 | ₩28,441 | +2.71% | 1.6만 |
|---|
| 2026.02.03 | ₩27,583 | ₩27,596 | ₩27,583 | ₩27,596 | +0.05% | 2천 |
|---|
| 2026.02.02 | ₩28,173 | ₩28,777 | ₩27,556 | ₩27,556 | -2.19% | 4천 |
|---|
| 2026.01.30 | ₩27,905 | ₩27,905 | ₩27,905 | ₩27,905 | 0.00% | 6.7천 |
|---|
| 2026.01.29 | ₩30,574 | ₩32,184 | ₩29,380 | ₩29,380 | -3.91% | 9.9천 |
|---|
| 2026.01.28 | ₩33,311 | ₩33,311 | ₩31,004 | ₩31,124 | -6.56% | 8.4천 |
|---|
| 2026.01.27 | ₩32,734 | ₩32,734 | ₩32,198 | ₩32,332 | -1.23% | 3만 |
|---|
| 2026.01.26 | ₩25,248 | ₩34,881 | ₩25,248 | ₩31,393 | +24.34% | 3.3만 |
|---|
| 2026.01.23 | ₩26,831 | ₩26,885 | ₩24,983 | ₩24,983 | -6.89% | 3.8천 |
|---|
| 2026.01.22 | ₩27,422 | ₩29,649 | ₩26,174 | ₩27,100 | -1.17% | 3.2천 |
|---|
| 2026.01.21 | ₩28,911 | ₩28,911 | ₩27,033 | ₩27,972 | -3.25% | 6천 |
|---|
| 2026.01.20 | ₩28,897 | ₩28,897 | ₩24,551 | ₩27,395 | -5.20% | 2.1만 |
|---|
| 2026.01.16 | ₩33,137 | ₩34,076 | ₩28,844 | ₩28,911 | -12.75% | 1.3만 |
|---|
| 2026.01.15 | ₩31,540 | ₩33,405 | ₩29,045 | ₩30,856 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩34,807 | ₩34,807 | ₩32,198 | ₩32,506 | -6.61% | 8.6천 |
|---|
| 2026.01.13 | ₩36,692 | ₩36,746 | ₩33,405 | ₩36,357 | -0.91% | 1.2만 |
|---|
| 2026.01.12 | ₩36,491 | ₩48,042 | ₩36,491 | ₩37,564 | +2.94% | 4.3만 |
|---|
| 2026.01.09 | ₩27,945 | ₩67,079 | ₩27,945 | ₩41,065 | +46.95% | 62.5만 |
|---|
| 2026.01.08 | ₩27,944 | ₩27,944 | ₩27,944 | ₩27,944 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩27,944 | ₩27,944 | ₩27,944 | ₩27,944 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩27,918 | ₩27,944 | ₩27,918 | ₩27,944 | +0.09% | 1.1천 |
|---|
| 2026.01.05 | ₩26,831 | ₩26,831 | ₩24,819 | ₩25,181 | -6.15% | 2.3천 |
|---|
| 2026.01.02 | ₩27,502 | ₩27,502 | ₩27,502 | ₩27,502 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩28,079 | ₩28,079 | ₩28,079 | ₩28,079 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,724 | ₩28,079 | ₩26,724 | ₩28,079 | +5.07% | 1.2천 |
|---|
| 2025.12.29 | ₩26,845 | ₩28,421 | ₩26,577 | ₩28,421 | +5.87% | 5.6천 |
|---|
| 2025.12.26 | ₩28,240 | ₩28,240 | ₩28,227 | ₩28,227 | -0.05% | 5천 |
|---|
| 2025.12.24 | ₩29,515 | ₩29,515 | ₩29,515 | ₩29,515 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩30,735 | ₩32,305 | ₩28,186 | ₩28,318 | -7.87% | 3.6천 |
|---|
| 2025.12.22 | ₩31,527 | ₩31,527 | ₩31,393 | ₩31,393 | -0.43% | 1.7천 |
|---|
| 2025.12.19 | ₩33,271 | ₩34,009 | ₩30,078 | ₩31,071 | -6.61% | 6천 |
|---|
| 2025.12.18 | ₩35,444 | ₩36,222 | ₩33,919 | ₩34,210 | -3.48% | 2.6만 |
|---|
| 2025.12.17 | ₩32,989 | ₩37,430 | ₩32,560 | ₩36,222 | +9.80% | 1.7만 |
|---|
| 2025.12.16 | ₩33,579 | ₩34,975 | ₩29,917 | ₩34,680 | +3.28% | 8.7천 |
|---|
| 2025.12.15 | ₩30,990 | ₩32,198 | ₩30,990 | ₩32,184 | +3.85% | 4.4천 |
|---|
| 2025.12.12 | ₩31,634 | ₩33,137 | ₩28,468 | ₩31,795 | +0.51% | 1만 |
|---|
| 2025.12.11 | ₩32,198 | ₩32,466 | ₩30,185 | ₩31,406 | -2.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,542 | ₩33,928 | ₩30,836 | ₩30,836 | -8.07% | 1.3만 |
|---|
| 2025.12.09 | ₩32,466 | ₩34,076 | ₩32,466 | ₩34,076 | +4.96% | 1.5만 |
|---|
| 2025.12.08 | ₩33,284 | ₩35,149 | ₩32,211 | ₩32,466 | -2.46% | 1.6만 |
|---|
| 2025.12.05 | ₩34,975 | ₩34,988 | ₩34,867 | ₩34,972 | -0.01% | 3.7천 |
|---|
| 2025.12.04 | ₩34,747 | ₩37,832 | ₩32,251 | ₩35,216 | +1.35% | 6.6만 |
|---|
| 2025.12.03 | ₩32,506 | ₩40,100 | ₩32,506 | ₩35,954 | +10.61% | 2.1만 |
|---|
| 2025.12.02 | ₩32,157 | ₩34,867 | ₩31,621 | ₩34,867 | +8.43% | 3.2만 |
|---|
| 2025.12.01 | ₩30,782 | ₩33,539 | ₩28,186 | ₩32,265 | +4.82% | 1.3만 |
|---|
| 2025.11.28 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,727 | ₩33,396 | ₩30,051 | ₩33,396 | +8.68% | 5.8천 |
|---|
| 2025.11.25 | ₩29,971 | ₩32,868 | ₩28,321 | ₩29,716 | -0.85% | 6.9천 |
|---|
| 2025.11.24 | ₩27,462 | ₩30,682 | ₩25,503 | ₩29,360 | +6.91% | 9.6천 |
|---|
| 2025.11.21 | ₩28,092 | ₩28,294 | ₩25,490 | ₩27,100 | -3.53% | 1.1만 |
|---|
| 2025.11.20 | ₩26,737 | ₩33,405 | ₩26,737 | ₩28,173 | +5.37% | 3.1만 |
|---|
| 2025.11.19 | ₩24,832 | ₩25,463 | ₩23,209 | ₩23,692 | -4.59% | 2.5만 |
|---|
| 2025.11.18 | ₩21,210 | ₩31,527 | ₩19,694 | ₩26,831 | +26.50% | 12만 |
|---|
| 2025.11.17 | ₩15,857 | ₩42,488 | ₩14,100 | ₩28,991 | +82.83% | 86.6만 |
|---|
| 2025.11.14 | ₩18,782 | ₩18,782 | ₩12,088 | ₩12,088 | -35.64% | 8.1천 |
|---|
| 2025.11.13 | ₩18,782 | ₩18,795 | ₩18,782 | ₩18,782 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩19,587 | ₩19,587 | ₩19,587 | ₩19,587 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩21,438 | ₩21,438 | ₩21,183 | ₩21,183 | -1.19% | 700 |
|---|
| 2025.11.10 | ₩21,331 | ₩21,331 | ₩21,331 | ₩21,331 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩22,471 | ₩22,471 | ₩22,471 | ₩22,471 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩22,471 | ₩22,471 | ₩22,471 | ₩22,471 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩22,471 | ₩22,471 | ₩22,471 | ₩22,471 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩23,625 | ₩23,625 | ₩21,197 | ₩23,477 | -0.62% | 1.1천 |
|---|
| 2025.11.03 | ₩24,162 | ₩24,162 | ₩24,148 | ₩24,148 | -0.06% | 700 |
|---|
| 2025.10.31 | ₩25,248 | ₩25,490 | ₩25,248 | ₩25,490 | +0.96% | 700 |
|---|
| 2025.10.30 | ₩25,892 | ₩25,892 | ₩24,299 | ₩24,299 | -6.16% | 1.4천 |
|---|
| 2025.10.29 | ₩25,635 | ₩25,635 | ₩25,208 | ₩25,208 | -1.66% | 1.6천 |
|---|
| 2025.10.28 | ₩28,307 | ₩28,307 | ₩26,872 | ₩26,872 | -5.07% | 2.3천 |
|---|
| 2025.10.27 | ₩29,085 | ₩29,085 | ₩27,797 | ₩28,884 | -0.69% | 1천 |
|---|
| 2025.10.24 | ₩28,294 | ₩28,294 | ₩28,294 | ₩28,294 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩28,160 | ₩28,844 | ₩27,945 | ₩28,844 | +2.43% | 2.7천 |
|---|
| 2025.10.22 | ₩27,502 | ₩28,186 | ₩27,019 | ₩27,864 | +1.32% | 1.8천 |
|---|
| 2025.10.21 | ₩27,650 | ₩28,508 | ₩27,368 | ₩28,508 | +3.11% | 800 |
|---|
| 2025.10.20 | ₩28,227 | ₩28,857 | ₩28,173 | ₩28,240 | +0.05% | 2천 |
|---|
| 2025.10.17 | ₩29,850 | ₩29,850 | ₩28,405 | ₩28,951 | -3.01% | 1.1천 |
|---|
| 2025.10.16 | ₩30,051 | ₩30,051 | ₩26,831 | ₩29,112 | -3.12% | 3.9천 |
|---|
| 2025.10.15 | ₩27,502 | ₩30,051 | ₩27,502 | ₩30,051 | +9.27% | 2.2천 |
|---|
| 2025.10.14 | ₩26,107 | ₩27,167 | ₩26,107 | ₩27,136 | +3.94% | 2.2천 |
|---|
| 2025.10.13 | ₩26,496 | ₩28,173 | ₩26,362 | ₩26,966 | +1.77% | 3.3천 |
|---|
| 2025.10.10 | ₩29,783 | ₩29,783 | ₩26,831 | ₩26,858 | -9.82% | 2.5천 |
|---|