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 | ₩6,263 | ₩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 | ₩6,959 | ₩6,959 | ₩6,959 | ₩6,959 | 0.00% | 800 |
| 2026.10.01 | ₩7,374 | ₩7,762 | ₩7,093 | ₩7,093 | -3.81% | 2.5천 |
| 2026.09.30 | ₩7,675 | ₩7,675 | ₩7,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,267 |
| -5.32% |
| 1.9천 |
| 2026.09.29 | ₩7,361 | ₩7,628 | ₩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 | ₩6,932 | ₩7,361 | -15.38% | 6.9천 |
|---|
| 2026.09.24 | ₩7,066 | ₩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 | ₩6,825 | ₩6,680 | ₩6,825 | +2.18% | 2.4천 |
|---|
| 2026.09.18 | ₩6,210 | ₩6,558 | ₩6,156 | ₩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 | ₩6,852 | +0.20% | 6.9천 |
|---|
| 2026.09.11 | ₩6,946 | ₩7,495 | ₩6,946 | ₩7,093 | +2.12% | 3.3천 |
|---|
| 2026.09.10 | ₩8,083 | ₩8,083 | ₩7,802 | ₩8,030 | -0.66% | 1.7천 |
|---|
| 2026.09.09 | ₩7,976 | ₩8,030 | ₩7,896 | ₩7,896 | -1.01% | 1.9천 |
|---|
| 2026.09.08 | ₩8,124 | ₩8,431 | ₩8,030 | ₩8,043 | -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 | ₩9,368 | ₩9,368 | ₩8,967 | ₩9,208 | -1.71% | 2.8천 |
|---|
| 2026.08.28 | ₩9,797 | ₩9,904 | ₩9,368 | ₩9,904 | +1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩9,743 | ₩10,104 | ₩9,181 | ₩9,663 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩8,846 | ₩9,823 | ₩8,833 | ₩9,823 | +11.04% | 3.8만 |
|---|
| 2026.08.25 | ₩9,254 | ₩9,254 | ₩9,167 | ₩9,234 | -0.22% | 2.8천 |
|---|
| 2026.08.24 | ₩8,860 | ₩9,087 | ₩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 | ₩8,953 | ₩9,034 | +0.75% | 2.6천 |
|---|
| 2026.08.19 | ₩9,368 | ₩10,305 | ₩9,248 | ₩9,582 | +2.29% | 5.8천 |
|---|
| 2026.08.18 | ₩8,980 | ₩9,101 | ₩8,712 | ₩9,034 | +0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩9,636 | ₩9,636 | ₩8,779 | ₩9,368 | -2.78% | 7.6천 |
|---|
| 2026.08.14 | ₩9,636 | ₩10,599 | ₩9,542 | ₩9,569 | -0.69% | 9.6천 |
|---|
| 2026.08.13 | ₩10,720 | ₩11,710 | ₩9,208 | ₩10,211 | -4.74% | 1.8만 |
|---|
| 2026.08.12 | ₩12,369 | ₩12,369 | ₩10,171 | ₩10,573 | -14.52% | 2.7만 |
|---|
| 2026.08.11 | ₩12,366 | ₩12,834 | ₩10,978 | ₩11,510 | -6.93% | 2.3만 |
|---|
| 2026.08.10 | ₩11,777 | ₩13,664 | ₩10,740 | ₩12,513 | +6.25% | 6.8만 |
|---|
| 2026.08.07 | ₩10,158 | ₩36,094 | ₩10,158 | ₩11,175 | +10.01% | 69.2만 |
|---|
| 2026.08.06 | ₩10,037 | ₩10,037 | ₩10,037 | ₩10,037 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩10,104 | ₩10,104 | ₩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 | ₩11,362 | ₩11,362 | ₩10,707 | ₩10,707 | -5.77% | 900 |
|---|
| 2026.07.31 | ₩11,188 | ₩11,188 | ₩11,188 | ₩11,188 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,188 | ₩11,188 | ₩11,188 | ₩11,188 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩12,072 | ₩12,072 | ₩12,031 | ₩12,031 | -0.33% | 900 |
|---|
| 2026.07.28 | ₩12,045 | ₩12,711 | ₩12,018 | ₩12,018 | -0.22% | 1.1천 |
|---|
| 2026.07.27 | ₩13,530 | ₩13,530 | ₩13,530 | ₩13,530 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,530 | ₩13,530 | ₩13,530 | ₩13,530 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,855 | ₩14,855 | ₩14,052 | ₩14,052 | -5.41% | 3.2천 |
|---|
| 2026.07.22 | ₩13,517 | ₩15,391 | ₩13,517 | ₩14,855 | +9.90% | 11.5만 |
|---|
| 2026.07.21 | ₩12,045 | ₩16,381 | ₩12,045 | ₩14,374 | +19.33% | 5천 |
|---|
| 2026.07.20 | ₩12,205 | ₩12,205 | ₩12,179 | ₩12,179 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩13,236 | ₩13,263 | ₩13,236 | ₩13,263 | +0.20% | 1.5천 |
|---|
| 2026.07.16 | ₩13,383 | ₩13,383 | ₩12,968 | ₩12,968 | -3.10% | 900 |
|---|
| 2026.07.15 | ₩15,177 | ₩16,435 | ₩14,052 | ₩14,052 | -7.41% | 3.1천 |
|---|
| 2026.07.14 | ₩14,106 | ₩14,106 | ₩14,106 | ₩14,106 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,123 | ₩15,123 | ₩14,106 | ₩14,106 | -6.73% | 700 |
|---|
| 2026.07.10 | ₩16,060 | ₩16,060 | ₩14,722 | ₩14,722 | -8.33% | 700 |
|---|
| 2026.07.09 | ₩14,695 | ₩14,722 | ₩14,695 | ₩14,722 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩14,788 | ₩14,788 | ₩14,788 | ₩14,788 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩14,842 | ₩14,842 | ₩14,842 | ₩14,842 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,102 | ₩15,525 | ₩14,842 | ₩14,842 | -1.72% | 2천 |
|---|
| 2026.07.02 | ₩15,076 | ₩15,076 | ₩15,076 | ₩15,076 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,324 | ₩15,324 | ₩15,324 | ₩15,324 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩15,203 | ₩15,391 | ₩15,203 | ₩15,324 | +0.79% | 1.4천 |
|---|
| 2026.06.29 | ₩15,123 | ₩16,060 | ₩15,123 | ₩15,203 | +0.53% | 2.1천 |
|---|
| 2026.06.26 | ₩15,351 | ₩15,351 | ₩15,351 | ₩15,351 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,595 | ₩16,595 | ₩15,351 | ₩15,351 | -7.50% | 700 |
|---|
| 2026.06.24 | ₩15,993 | ₩17,398 | ₩15,391 | ₩15,391 | -3.77% | 1.4천 |
|---|
| 2026.06.23 | ₩14,788 | ₩16,060 | ₩14,119 | ₩14,724 | -0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩16,729 | ₩17,398 | ₩15,056 | ₩15,056 | -10.00% | 5.6천 |
|---|
| 2026.06.18 | ₩17,425 | ₩17,425 | ₩15,792 | ₩16,459 | -5.55% | 2.6천 |
|---|
| 2026.06.17 | ₩18,734 | ₩18,734 | ₩18,734 | ₩18,734 | 0.00% | 1.9천 |
|---|
| 2026.06.16 | ₩18,134 | ₩21,212 | ₩18,134 | ₩19,004 | +4.80% | 7.8천 |
|---|
| 2026.06.15 | ₩15,280 | ₩16,729 | ₩15,280 | ₩16,729 | +9.49% | 800 |
|---|
| 2026.06.12 | ₩15,658 | ₩15,658 | ₩15,658 | ₩15,658 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩16,100 | ₩19,968 | ₩16,033 | ₩16,154 | +0.33% | 3.8천 |
|---|
| 2026.06.10 | ₩15,110 | ₩16,194 | ₩14,775 | ₩16,194 | +7.17% | 2.8천 |
|---|
| 2026.06.09 | ₩15,270 | ₩15,324 | ₩15,069 | ₩15,110 | -1.05% | 1.8천 |
|---|
| 2026.06.08 | ₩15,377 | ₩16,167 | ₩14,039 | ₩15,765 | +2.52% | 9.5천 |
|---|
| 2026.06.05 | ₩18,536 | ₩20,075 | ₩16,730 | ₩17,398 | -6.14% | 8.8천 |
|---|
| 2026.06.04 | ₩20,342 | ₩20,342 | ₩19,406 | ₩19,406 | -4.61% | 1천 |
|---|
| 2026.06.03 | ₩19,807 | ₩19,807 | ₩19,807 | ₩19,807 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,815 | ₩21,815 | ₩19,539 | ₩19,807 | -9.20% | 2.6천 |
|---|
| 2026.06.01 | ₩18,455 | ₩21,574 | ₩18,455 | ₩20,610 | +11.68% | 9.1천 |
|---|
| 2026.05.29 | ₩20,610 | ₩20,610 | ₩19,616 | ₩19,616 | -4.82% | 1.3천 |
|---|
| 2026.05.28 | ₩19,004 | ₩19,004 | ₩19,004 | ₩19,004 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩19,031 | ₩21,721 | ₩18,335 | ₩19,406 | +1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩19,071 | ₩20,075 | ₩18,736 | ₩20,075 | +5.26% | 1.4천 |
|---|
| 2026.05.22 | ₩21,413 | ₩21,413 | ₩20,075 | ₩20,075 | -6.25% | 600 |
|---|
| 2026.05.21 | ₩20,342 | ₩20,342 | ₩19,995 | ₩20,075 | -1.32% | 1.2천 |
|---|
| 2026.05.20 | ₩20,409 | ₩21,279 | ₩19,632 | ₩21,145 | +3.61% | 2.3천 |
|---|
| 2026.05.19 | ₩22,082 | ₩22,082 | ₩20,690 | ₩20,690 | -6.30% | 1.3천 |
|---|
| 2026.05.18 | ₩21,708 | ₩22,216 | ₩20,075 | ₩20,456 | -5.76% | 5.3천 |
|---|
| 2026.05.15 | ₩21,400 | ₩24,893 | ₩20,744 | ₩21,681 | +1.31% | 7.2천 |
|---|
| 2026.05.14 | ₩21,898 | ₩23,287 | ₩21,413 | ₩22,229 | +1.52% | 6.6천 |
|---|
| 2026.05.13 | ₩23,421 | ₩23,956 | ₩21,681 | ₩21,882 | -6.57% | 3.3천 |
|---|
| 2026.05.12 | ₩20,356 | ₩24,759 | ₩20,088 | ₩23,287 | +14.40% | 3천 |
|---|
| 2026.05.11 | ₩22,751 | ₩22,805 | ₩21,935 | ₩21,935 | -3.59% | 4.1천 |
|---|
| 2026.05.08 | ₩24,357 | ₩28,078 | ₩22,082 | ₩24,076 | -1.15% | 1만 |
|---|
| 2026.05.07 | ₩22,484 | ₩36,135 | ₩20,490 | ₩25,615 | +13.93% | 6.2만 |
|---|
| 2026.05.06 | ₩22,350 | ₩23,755 | ₩18,790 | ₩21,547 | -3.59% | 5.7천 |
|---|
| 2026.05.05 | ₩17,840 | ₩21,922 | ₩17,840 | ₩20,155 | +12.98% | 4.7천 |
|---|
| 2026.05.04 | ₩16,861 | ₩16,861 | ₩16,861 | ₩16,861 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩16,861 | ₩16,861 | ₩16,861 | ₩16,861 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩16,675 | ₩18,067 | ₩16,675 | ₩18,067 | +8.35% | 600 |
|---|
| 2026.04.29 | ₩18,870 | ₩18,870 | ₩18,870 | ₩18,870 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,870 | ₩18,870 | ₩18,870 | ₩18,870 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩18,870 | ₩18,870 | ₩18,870 | ₩18,870 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,419 | ₩19,419 | ₩18,081 | ₩18,870 | -2.83% | 2천 |
|---|
| 2026.04.23 | ₩19,687 | ₩19,687 | ₩19,419 | ₩19,419 | -1.36% | 900 |
|---|
| 2026.04.22 | ₩17,037 | ₩18,750 | ₩17,037 | ₩18,750 | +10.05% | 900 |
|---|
| 2026.04.21 | ₩18,268 | ₩19,004 | ₩18,268 | ₩18,937 | +3.66% | 2.7천 |
|---|
| 2026.04.20 | ₩18,884 | ₩18,884 | ₩18,870 | ₩18,870 | -0.07% | 700 |
|---|
| 2026.04.17 | ₩18,736 | ₩18,736 | ₩18,736 | ₩18,736 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,736 | ₩18,736 | ₩18,736 | ₩18,736 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩21,413 | ₩21,413 | ₩21,413 | ₩21,413 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,413 | ₩21,413 | ₩21,413 | ₩21,413 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,413 | ₩21,413 | ₩21,413 | ₩21,413 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,413 | ₩21,413 | ₩21,413 | ₩21,413 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,413 | ₩21,413 | ₩21,413 | ₩21,413 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,413 | ₩21,413 | ₩21,413 | ₩21,413 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,413 | ₩21,413 | ₩21,413 | ₩21,413 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,821 | ₩21,413 | ₩19,821 | ₩21,413 | +8.04% | 1.5천 |
|---|
| 2026.04.02 | ₩20,035 | ₩20,035 | ₩20,035 | ₩20,035 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩20,035 | ₩20,035 | ₩20,035 | ₩20,035 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩20,075 | ₩20,262 | ₩18,803 | ₩20,035 | -0.20% | 1.8천 |
|---|
| 2026.03.30 | ₩20,878 | ₩20,945 | ₩20,075 | ₩20,075 | -3.85% | 1.5천 |
|---|
| 2026.03.27 | ₩22,082 | ₩22,082 | ₩21,133 | ₩21,133 | -4.30% | 1.2천 |
|---|
| 2026.03.26 | ₩22,216 | ₩22,216 | ₩22,216 | ₩22,216 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩22,751 | ₩22,765 | ₩22,751 | ₩22,765 | +0.06% | 1.1천 |
|---|
| 2026.03.24 | ₩23,554 | ₩23,554 | ₩23,474 | ₩23,474 | -0.34% | 900 |
|---|
| 2026.03.23 | ₩22,885 | ₩22,885 | ₩22,885 | ₩22,885 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩23,153 | ₩23,153 | ₩23,153 | ₩23,153 | 0.00% | 800 |
|---|
| 2026.03.19 | ₩23,835 | ₩23,929 | ₩23,755 | ₩23,822 | -0.06% | 2.2천 |
|---|
| 2026.03.18 | ₩20,717 | ₩25,294 | ₩20,717 | ₩25,160 | +21.45% | 1.1천 |
|---|
| 2026.03.17 | ₩26,084 | ₩26,084 | ₩26,084 | ₩26,084 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩20,075 | ₩26,097 | ₩20,075 | ₩26,084 | +29.93% | 4.6천 |
|---|
| 2026.03.13 | ₩22,588 | ₩26,659 | ₩22,216 | ₩22,216 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩21,413 | ₩21,413 | ₩21,413 | ₩21,413 | 0.00% | 1.2천 |
|---|
| 2026.03.11 | ₩22,216 | ₩22,216 | ₩22,216 | ₩22,216 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩21,547 | ₩22,216 | ₩21,547 | ₩22,216 | +3.11% | 3.3천 |
|---|
| 2026.03.09 | ₩22,618 | ₩22,618 | ₩22,109 | ₩22,109 | -2.25% | 1.4천 |
|---|
| 2026.03.06 | ₩22,484 | ₩23,273 | ₩22,484 | ₩23,153 | +2.98% | 1.7천 |
|---|
| 2026.03.05 | ₩22,537 | ₩22,671 | ₩22,537 | ₩22,671 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩23,260 | ₩23,260 | ₩22,082 | ₩22,350 | -3.91% | 3천 |
|---|
| 2026.03.03 | ₩22,270 | ₩23,755 | ₩22,149 | ₩23,019 | +3.37% | 3.4천 |
|---|
| 2026.03.02 | ₩22,082 | ₩23,976 | ₩21,574 | ₩22,149 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩21,922 | ₩23,407 | ₩21,922 | ₩22,792 | +3.97% | 2.5천 |
|---|
| 2026.02.26 | ₩22,163 | ₩22,163 | ₩21,915 | ₩21,915 | -1.12% | 1.4천 |
|---|
| 2026.02.25 | ₩23,421 | ₩26,057 | ₩21,748 | ₩22,484 | -4.00% | 8.3천 |
|---|
| 2026.02.24 | ₩23,019 | ₩23,019 | ₩21,012 | ₩22,203 | -3.55% | 4.9천 |
|---|
| 2026.02.23 | ₩24,759 | ₩26,402 | ₩22,270 | ₩22,845 | -7.73% | 7.8천 |
|---|
| 2026.02.20 | ₩27,302 | ₩27,302 | ₩25,428 | ₩26,070 | -4.51% | 2.6천 |
|---|
| 2026.02.19 | ₩24,357 | ₩27,543 | ₩23,434 | ₩24,491 | +0.55% | 1.3만 |
|---|
| 2026.02.18 | ₩22,511 | ₩23,019 | ₩21,922 | ₩21,922 | -2.62% | 3천 |
|---|
| 2026.02.17 | ₩24,759 | ₩24,759 | ₩22,631 | ₩22,631 | -8.59% | 7.9천 |
|---|
| 2026.02.13 | ₩25,629 | ₩26,365 | ₩23,287 | ₩23,287 | -9.14% | 4.1천 |
|---|
| 2026.02.12 | ₩25,428 | ₩25,441 | ₩23,835 | ₩23,835 | -6.26% | 4.3천 |
|---|
| 2026.02.11 | ₩25,301 | ₩25,301 | ₩25,301 | ₩25,301 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩25,963 | ₩26,111 | ₩25,963 | ₩26,097 | +0.52% | 4.1천 |
|---|
| 2026.02.09 | ₩26,900 | ₩26,900 | ₩25,428 | ₩26,057 | -3.13% | 7.7천 |
|---|
| 2026.02.06 | ₩26,740 | ₩26,807 | ₩23,554 | ₩26,084 | -2.45% | 1.5만 |
|---|
| 2026.02.05 | ₩28,239 | ₩28,239 | ₩26,097 | ₩26,766 | -5.21% | 7.9천 |
|---|
| 2026.02.04 | ₩27,623 | ₩28,506 | ₩27,583 | ₩28,372 | +2.71% | 1.6만 |
|---|
| 2026.02.03 | ₩27,516 | ₩27,529 | ₩27,516 | ₩27,529 | +0.05% | 2천 |
|---|
| 2026.02.02 | ₩28,105 | ₩28,707 | ₩27,489 | ₩27,489 | -2.19% | 4천 |
|---|
| 2026.01.30 | ₩27,837 | ₩27,837 | ₩27,837 | ₩27,837 | 0.00% | 6.7천 |
|---|
| 2026.01.29 | ₩30,500 | ₩32,106 | ₩29,309 | ₩29,309 | -3.91% | 9.9천 |
|---|
| 2026.01.28 | ₩33,230 | ₩33,230 | ₩30,929 | ₩31,049 | -6.56% | 8.4천 |
|---|
| 2026.01.27 | ₩32,655 | ₩32,655 | ₩32,120 | ₩32,254 | -1.23% | 3만 |
|---|
| 2026.01.26 | ₩25,187 | ₩34,796 | ₩25,187 | ₩31,317 | +24.34% | 3.3만 |
|---|
| 2026.01.23 | ₩26,766 | ₩26,820 | ₩24,922 | ₩24,922 | -6.89% | 3.8천 |
|---|
| 2026.01.22 | ₩27,355 | ₩29,577 | ₩26,111 | ₩27,034 | -1.17% | 3.2천 |
|---|
| 2026.01.21 | ₩28,841 | ₩28,841 | ₩26,967 | ₩27,904 | -3.25% | 6천 |
|---|
| 2026.01.20 | ₩28,827 | ₩28,827 | ₩24,491 | ₩27,328 | -5.20% | 2.1만 |
|---|
| 2026.01.16 | ₩33,057 | ₩33,993 | ₩28,774 | ₩28,841 | -12.75% | 1.3만 |
|---|
| 2026.01.15 | ₩31,464 | ₩33,324 | ₩28,975 | ₩30,781 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩34,723 | ₩34,723 | ₩32,120 | ₩32,427 | -6.61% | 8.6천 |
|---|
| 2026.01.13 | ₩36,603 | ₩36,657 | ₩33,324 | ₩36,268 | -0.91% | 1.2만 |
|---|
| 2026.01.12 | ₩36,402 | ₩47,925 | ₩36,402 | ₩37,473 | +2.94% | 4.3만 |
|---|
| 2026.01.09 | ₩27,877 | ₩66,916 | ₩27,877 | ₩40,966 | +46.95% | 62.5만 |
|---|
| 2026.01.08 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩27,850 | ₩27,876 | ₩27,850 | ₩27,876 | +0.09% | 1.1천 |
|---|
| 2026.01.05 | ₩26,766 | ₩26,766 | ₩24,759 | ₩25,120 | -6.15% | 2.3천 |
|---|
| 2026.01.02 | ₩27,436 | ₩27,436 | ₩27,436 | ₩27,436 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩28,011 | ₩28,011 | ₩28,011 | ₩28,011 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,659 | ₩28,011 | ₩26,659 | ₩28,011 | +5.07% | 1.2천 |
|---|
| 2025.12.29 | ₩26,780 | ₩28,352 | ₩26,512 | ₩28,352 | +5.87% | 5.6천 |
|---|
| 2025.12.26 | ₩28,172 | ₩28,172 | ₩28,158 | ₩28,158 | -0.05% | 5천 |
|---|
| 2025.12.24 | ₩29,443 | ₩29,443 | ₩29,443 | ₩29,443 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩30,661 | ₩32,227 | ₩28,118 | ₩28,249 | -7.87% | 3.6천 |
|---|
| 2025.12.22 | ₩31,451 | ₩31,451 | ₩31,317 | ₩31,317 | -0.43% | 1.7천 |
|---|
| 2025.12.19 | ₩33,190 | ₩33,926 | ₩30,005 | ₩30,995 | -6.61% | 6천 |
|---|
| 2025.12.18 | ₩35,358 | ₩36,135 | ₩33,837 | ₩34,127 | -3.48% | 2.6만 |
|---|
| 2025.12.17 | ₩32,909 | ₩37,339 | ₩32,481 | ₩36,135 | +9.80% | 1.7만 |
|---|
| 2025.12.16 | ₩33,498 | ₩34,890 | ₩29,845 | ₩34,596 | +3.28% | 8.7천 |
|---|
| 2025.12.15 | ₩30,915 | ₩32,120 | ₩30,915 | ₩32,106 | +3.85% | 4.4천 |
|---|
| 2025.12.12 | ₩31,558 | ₩33,057 | ₩28,399 | ₩31,718 | +0.51% | 1만 |
|---|
| 2025.12.11 | ₩32,120 | ₩32,387 | ₩30,112 | ₩31,330 | -2.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,461 | ₩33,846 | ₩30,761 | ₩30,761 | -8.07% | 1.3만 |
|---|
| 2025.12.09 | ₩32,387 | ₩33,993 | ₩32,387 | ₩33,993 | +4.96% | 1.5만 |
|---|
| 2025.12.08 | ₩33,204 | ₩35,064 | ₩32,133 | ₩32,387 | -2.46% | 1.6만 |
|---|
| 2025.12.05 | ₩34,890 | ₩34,903 | ₩34,783 | ₩34,887 | -0.01% | 3.7천 |
|---|
| 2025.12.04 | ₩34,662 | ₩37,741 | ₩32,173 | ₩35,131 | +1.35% | 6.6만 |
|---|
| 2025.12.03 | ₩32,427 | ₩40,002 | ₩32,427 | ₩35,867 | +10.61% | 2.1만 |
|---|
| 2025.12.02 | ₩32,080 | ₩34,783 | ₩31,544 | ₩34,783 | +8.43% | 3.2만 |
|---|
| 2025.12.01 | ₩30,708 | ₩33,458 | ₩28,118 | ₩32,187 | +4.82% | 1.3만 |
|---|
| 2025.11.28 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,653 | ₩33,315 | ₩29,978 | ₩33,315 | +8.68% | 5.8천 |
|---|
| 2025.11.25 | ₩29,898 | ₩32,789 | ₩28,252 | ₩29,644 | -0.85% | 6.9천 |
|---|
| 2025.11.24 | ₩27,395 | ₩30,607 | ₩25,441 | ₩29,289 | +6.91% | 9.6천 |
|---|
| 2025.11.21 | ₩28,024 | ₩28,225 | ₩25,428 | ₩27,034 | -3.53% | 1.1만 |
|---|
| 2025.11.20 | ₩26,673 | ₩33,324 | ₩26,673 | ₩28,105 | +5.37% | 3.1만 |
|---|
| 2025.11.19 | ₩24,772 | ₩25,401 | ₩23,153 | ₩23,635 | -4.59% | 2.5만 |
|---|
| 2025.11.18 | ₩21,159 | ₩31,451 | ₩19,647 | ₩26,766 | +26.50% | 12만 |
|---|
| 2025.11.17 | ₩15,819 | ₩42,385 | ₩14,066 | ₩28,921 | +82.83% | 86.6만 |
|---|
| 2025.11.14 | ₩18,736 | ₩18,736 | ₩12,058 | ₩12,058 | -35.64% | 8.1천 |
|---|
| 2025.11.13 | ₩18,736 | ₩18,750 | ₩18,736 | ₩18,736 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩19,539 | ₩19,539 | ₩19,539 | ₩19,539 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩21,386 | ₩21,386 | ₩21,132 | ₩21,132 | -1.19% | 700 |
|---|
| 2025.11.10 | ₩21,279 | ₩21,279 | ₩21,279 | ₩21,279 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩22,417 | ₩22,417 | ₩22,417 | ₩22,417 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩22,417 | ₩22,417 | ₩22,417 | ₩22,417 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩22,417 | ₩22,417 | ₩22,417 | ₩22,417 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩23,568 | ₩23,568 | ₩21,145 | ₩23,421 | -0.62% | 1.1천 |
|---|
| 2025.11.03 | ₩24,103 | ₩24,103 | ₩24,090 | ₩24,090 | -0.06% | 700 |
|---|
| 2025.10.31 | ₩25,187 | ₩25,428 | ₩25,187 | ₩25,428 | +0.96% | 700 |
|---|
| 2025.10.30 | ₩25,830 | ₩25,830 | ₩24,240 | ₩24,240 | -6.16% | 1.4천 |
|---|
| 2025.10.29 | ₩25,573 | ₩25,573 | ₩25,147 | ₩25,147 | -1.66% | 1.6천 |
|---|
| 2025.10.28 | ₩28,239 | ₩28,239 | ₩26,807 | ₩26,807 | -5.07% | 2.3천 |
|---|
| 2025.10.27 | ₩29,015 | ₩29,015 | ₩27,730 | ₩28,814 | -0.69% | 1천 |
|---|
| 2025.10.24 | ₩28,225 | ₩28,225 | ₩28,225 | ₩28,225 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩28,091 | ₩28,774 | ₩27,877 | ₩28,774 | +2.43% | 2.7천 |
|---|
| 2025.10.22 | ₩27,436 | ₩28,118 | ₩26,954 | ₩27,797 | +1.32% | 1.8천 |
|---|
| 2025.10.21 | ₩27,583 | ₩28,439 | ₩27,302 | ₩28,439 | +3.11% | 800 |
|---|
| 2025.10.20 | ₩28,158 | ₩28,787 | ₩28,105 | ₩28,172 | +0.05% | 2천 |
|---|
| 2025.10.17 | ₩29,778 | ₩29,778 | ₩28,336 | ₩28,881 | -3.01% | 1.1천 |
|---|
| 2025.10.16 | ₩29,978 | ₩29,978 | ₩26,766 | ₩29,042 | -3.12% | 3.9천 |
|---|
| 2025.10.15 | ₩27,436 | ₩29,978 | ₩27,436 | ₩29,978 | +9.27% | 2.2천 |
|---|
| 2025.10.14 | ₩26,044 | ₩27,101 | ₩26,044 | ₩27,070 | +3.94% | 2.2천 |
|---|
| 2025.10.13 | ₩26,432 | ₩28,105 | ₩26,298 | ₩26,900 | +1.77% | 3.3천 |
|---|
| 2025.10.10 | ₩29,711 | ₩29,711 | ₩26,766 | ₩26,793 | -9.82% | 2.5천 |
|---|