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 | ₩5,888 | ₩6,248 | ₩5,300 | ₩6,021 | +2.27% | 5.8천 |
| 2026.10.08 | ₩6,676 | ₩6,676 | ₩6,542 | ₩6,569 | -1.60% | 3천 |
| 2026.10.07 | ₩6,408 | ₩6,408 | ₩6,408 | ₩6,408 | 0.00% | 0 |
| 2026.10.06 | ₩5,821 | ₩7,076 | ₩5,821 | ₩6,408 | +10.09% | 6천 |
| 2026.10.05 | ₩7,076 | ₩7,076 | ₩6,408 | ₩6,408 | -9.43% | 1.9천 |
| 2026.10.02 | ₩6,943 | ₩6,943 | ₩6,943 | ₩6,943 | 0.00% | 800 |
| 2026.10.01 | ₩7,356 | ₩7,744 | ₩7,076 | ₩7,076 | -3.81% | 2.5천 |
| 2026.09.30 | ₩7,657 | ₩7,657 | ₩7,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,250 |
| -5.32% |
| 1.9천 |
| 2026.09.29 | ₩7,343 | ₩7,610 | ₩6,969 | ₩6,969 | -5.09% | 3.9천 |
|---|
| 2026.09.28 | ₩7,343 | ₩7,343 | ₩7,343 | ₩7,343 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩8,678 | ₩8,678 | ₩6,916 | ₩7,343 | -15.38% | 6.9천 |
|---|
| 2026.09.24 | ₩7,049 | ₩9,653 | ₩6,155 | ₩8,505 | +20.64% | 11.1만 |
|---|
| 2026.09.23 | ₩7,690 | ₩7,889 | ₩7,343 | ₩7,410 | -3.65% | 9.4천 |
|---|
| 2026.09.22 | ₩6,956 | ₩7,690 | ₩6,382 | ₩7,343 | +5.57% | 4.1천 |
|---|
| 2026.09.21 | ₩6,663 | ₩6,809 | ₩6,663 | ₩6,809 | +2.18% | 2.4천 |
|---|
| 2026.09.18 | ₩6,195 | ₩6,542 | ₩6,141 | ₩6,408 | +3.45% | 2.4천 |
|---|
| 2026.09.17 | ₩6,342 | ₩6,729 | ₩6,155 | ₩6,729 | +6.11% | 3.4천 |
|---|
| 2026.09.16 | ₩6,282 | ₩6,282 | ₩6,282 | ₩6,282 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩6,676 | ₩6,676 | ₩6,035 | ₩6,275 | -6.00% | 4.3천 |
|---|
| 2026.09.14 | ₩6,822 | ₩7,343 | ₩6,609 | ₩6,836 | +0.20% | 6.9천 |
|---|
| 2026.09.11 | ₩6,929 | ₩7,477 | ₩6,929 | ₩7,076 | +2.12% | 3.3천 |
|---|
| 2026.09.10 | ₩8,064 | ₩8,064 | ₩7,784 | ₩8,011 | -0.66% | 1.7천 |
|---|
| 2026.09.09 | ₩7,957 | ₩8,011 | ₩7,877 | ₩7,877 | -1.01% | 1.9천 |
|---|
| 2026.09.08 | ₩8,104 | ₩8,411 | ₩8,011 | ₩8,024 | -0.99% | 3.4천 |
|---|
| 2026.09.04 | ₩8,678 | ₩8,678 | ₩8,144 | ₩8,278 | -4.62% | 4.2천 |
|---|
| 2026.09.03 | ₩8,011 | ₩8,011 | ₩8,011 | ₩8,011 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩8,862 | ₩8,862 | ₩8,678 | ₩8,678 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩8,945 | ₩9,079 | ₩8,838 | ₩8,838 | -1.19% | 2.9천 |
|---|
| 2026.08.31 | ₩9,346 | ₩9,346 | ₩8,945 | ₩9,185 | -1.71% | 2.8천 |
|---|
| 2026.08.28 | ₩9,773 | ₩9,880 | ₩9,346 | ₩9,880 | +1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩9,720 | ₩10,080 | ₩9,159 | ₩9,639 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩8,825 | ₩9,800 | ₩8,812 | ₩9,800 | +11.04% | 3.8만 |
|---|
| 2026.08.25 | ₩9,232 | ₩9,232 | ₩9,145 | ₩9,212 | -0.22% | 2.8천 |
|---|
| 2026.08.24 | ₩8,838 | ₩9,065 | ₩8,812 | ₩9,012 | +1.96% | 2.7천 |
|---|
| 2026.08.21 | ₩8,918 | ₩9,679 | ₩8,852 | ₩8,972 | +0.60% | 3.4천 |
|---|
| 2026.08.20 | ₩8,945 | ₩9,012 | ₩8,932 | ₩9,012 | +0.75% | 2.6천 |
|---|
| 2026.08.19 | ₩9,346 | ₩10,280 | ₩9,226 | ₩9,559 | +2.29% | 5.8천 |
|---|
| 2026.08.18 | ₩8,959 | ₩9,079 | ₩8,692 | ₩9,012 | +0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩9,613 | ₩9,613 | ₩8,758 | ₩9,346 | -2.78% | 7.6천 |
|---|
| 2026.08.14 | ₩9,613 | ₩10,574 | ₩9,519 | ₩9,546 | -0.69% | 9.6천 |
|---|
| 2026.08.13 | ₩10,694 | ₩11,682 | ₩9,185 | ₩10,187 | -4.74% | 1.8만 |
|---|
| 2026.08.12 | ₩12,339 | ₩12,339 | ₩10,147 | ₩10,547 | -14.52% | 2.7만 |
|---|
| 2026.08.11 | ₩12,336 | ₩12,804 | ₩10,952 | ₩11,482 | -6.93% | 2.3만 |
|---|
| 2026.08.10 | ₩11,749 | ₩13,631 | ₩10,714 | ₩12,483 | +6.25% | 6.8만 |
|---|
| 2026.08.07 | ₩10,133 | ₩36,008 | ₩10,133 | ₩11,148 | +10.01% | 69.2만 |
|---|
| 2026.08.06 | ₩10,013 | ₩10,013 | ₩10,013 | ₩10,013 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩10,080 | ₩10,080 | ₩9,880 | ₩9,880 | -1.99% | 1.2천 |
|---|
| 2026.08.04 | ₩10,681 | ₩10,681 | ₩10,681 | ₩10,681 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩11,335 | ₩11,335 | ₩10,681 | ₩10,681 | -5.77% | 900 |
|---|
| 2026.07.31 | ₩11,161 | ₩11,161 | ₩11,161 | ₩11,161 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,161 | ₩11,161 | ₩11,161 | ₩11,161 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩12,043 | ₩12,043 | ₩12,003 | ₩12,003 | -0.33% | 900 |
|---|
| 2026.07.28 | ₩12,016 | ₩12,681 | ₩11,989 | ₩11,989 | -0.22% | 1.1천 |
|---|
| 2026.07.27 | ₩13,498 | ₩13,498 | ₩13,498 | ₩13,498 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,498 | ₩13,498 | ₩13,498 | ₩13,498 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,820 | ₩14,820 | ₩14,019 | ₩14,019 | -5.41% | 3.2천 |
|---|
| 2026.07.22 | ₩13,485 | ₩15,354 | ₩13,485 | ₩14,820 | +9.90% | 11.5만 |
|---|
| 2026.07.21 | ₩12,016 | ₩16,342 | ₩12,016 | ₩14,339 | +19.33% | 5천 |
|---|
| 2026.07.20 | ₩12,176 | ₩12,176 | ₩12,149 | ₩12,149 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩13,204 | ₩13,231 | ₩13,204 | ₩13,231 | +0.20% | 1.5천 |
|---|
| 2026.07.16 | ₩13,351 | ₩13,351 | ₩12,937 | ₩12,937 | -3.10% | 900 |
|---|
| 2026.07.15 | ₩15,140 | ₩16,395 | ₩14,019 | ₩14,019 | -7.41% | 3.1천 |
|---|
| 2026.07.14 | ₩14,072 | ₩14,072 | ₩14,072 | ₩14,072 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,087 | ₩15,087 | ₩14,072 | ₩14,072 | -6.73% | 700 |
|---|
| 2026.07.10 | ₩16,021 | ₩16,021 | ₩14,686 | ₩14,686 | -8.33% | 700 |
|---|
| 2026.07.09 | ₩14,659 | ₩14,686 | ₩14,659 | ₩14,686 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩14,753 | ₩14,753 | ₩14,753 | ₩14,753 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩14,806 | ₩14,806 | ₩14,806 | ₩14,806 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,065 | ₩15,487 | ₩14,806 | ₩14,806 | -1.72% | 2천 |
|---|
| 2026.07.02 | ₩15,040 | ₩15,040 | ₩15,040 | ₩15,040 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,287 | ₩15,287 | ₩15,287 | ₩15,287 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩15,167 | ₩15,354 | ₩15,167 | ₩15,287 | +0.79% | 1.4천 |
|---|
| 2026.06.29 | ₩15,087 | ₩16,021 | ₩15,087 | ₩15,167 | +0.53% | 2.1천 |
|---|
| 2026.06.26 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,555 | ₩16,555 | ₩15,314 | ₩15,314 | -7.50% | 700 |
|---|
| 2026.06.24 | ₩15,954 | ₩17,356 | ₩15,354 | ₩15,354 | -3.77% | 1.4천 |
|---|
| 2026.06.23 | ₩14,753 | ₩16,021 | ₩14,085 | ₩14,689 | -0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩16,689 | ₩17,356 | ₩15,020 | ₩15,020 | -10.00% | 5.6천 |
|---|
| 2026.06.18 | ₩17,383 | ₩17,383 | ₩15,754 | ₩16,419 | -5.55% | 2.6천 |
|---|
| 2026.06.17 | ₩18,689 | ₩18,689 | ₩18,689 | ₩18,689 | 0.00% | 1.9천 |
|---|
| 2026.06.16 | ₩18,091 | ₩21,161 | ₩18,091 | ₩18,958 | +4.80% | 7.8천 |
|---|
| 2026.06.15 | ₩15,243 | ₩16,689 | ₩15,243 | ₩16,689 | +9.49% | 800 |
|---|
| 2026.06.12 | ₩15,621 | ₩15,621 | ₩15,621 | ₩15,621 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩16,061 | ₩19,920 | ₩15,994 | ₩16,115 | +0.33% | 3.8천 |
|---|
| 2026.06.10 | ₩15,073 | ₩16,155 | ₩14,740 | ₩16,155 | +7.17% | 2.8천 |
|---|
| 2026.06.09 | ₩15,233 | ₩15,287 | ₩15,033 | ₩15,073 | -1.05% | 1.8천 |
|---|
| 2026.06.08 | ₩15,340 | ₩16,128 | ₩14,005 | ₩15,727 | +2.52% | 9.5천 |
|---|
| 2026.06.05 | ₩18,491 | ₩20,027 | ₩16,690 | ₩17,356 | -6.14% | 8.8천 |
|---|
| 2026.06.04 | ₩20,294 | ₩20,294 | ₩19,359 | ₩19,359 | -4.61% | 1천 |
|---|
| 2026.06.03 | ₩19,759 | ₩19,759 | ₩19,759 | ₩19,759 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,762 | ₩21,762 | ₩19,492 | ₩19,759 | -9.20% | 2.6천 |
|---|
| 2026.06.01 | ₩18,411 | ₩21,522 | ₩18,411 | ₩20,561 | +11.68% | 9.1천 |
|---|
| 2026.05.29 | ₩20,561 | ₩20,561 | ₩19,569 | ₩19,569 | -4.82% | 1.3천 |
|---|
| 2026.05.28 | ₩18,958 | ₩18,958 | ₩18,958 | ₩18,958 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩18,985 | ₩21,669 | ₩18,291 | ₩19,359 | +1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩19,025 | ₩20,027 | ₩18,691 | ₩20,027 | +5.26% | 1.4천 |
|---|
| 2026.05.22 | ₩21,362 | ₩21,362 | ₩20,027 | ₩20,027 | -6.25% | 600 |
|---|
| 2026.05.21 | ₩20,294 | ₩20,294 | ₩19,946 | ₩20,027 | -1.32% | 1.2천 |
|---|
| 2026.05.20 | ₩20,360 | ₩21,228 | ₩19,585 | ₩21,095 | +3.61% | 2.3천 |
|---|
| 2026.05.19 | ₩22,029 | ₩22,029 | ₩20,641 | ₩20,641 | -6.30% | 1.3천 |
|---|
| 2026.05.18 | ₩21,655 | ₩22,163 | ₩20,027 | ₩20,407 | -5.76% | 5.3천 |
|---|
| 2026.05.15 | ₩21,348 | ₩24,833 | ₩20,694 | ₩21,629 | +1.31% | 7.2천 |
|---|
| 2026.05.14 | ₩21,845 | ₩23,231 | ₩21,362 | ₩22,176 | +1.52% | 6.6천 |
|---|
| 2026.05.13 | ₩23,364 | ₩23,898 | ₩21,629 | ₩21,829 | -6.57% | 3.3천 |
|---|
| 2026.05.12 | ₩20,307 | ₩24,699 | ₩20,040 | ₩23,231 | +14.40% | 3천 |
|---|
| 2026.05.11 | ₩22,697 | ₩22,750 | ₩21,882 | ₩21,882 | -3.59% | 4.1천 |
|---|
| 2026.05.08 | ₩24,299 | ₩28,010 | ₩22,029 | ₩24,018 | -1.15% | 1만 |
|---|
| 2026.05.07 | ₩22,430 | ₩36,048 | ₩20,440 | ₩25,554 | +13.93% | 6.2만 |
|---|
| 2026.05.06 | ₩22,296 | ₩23,698 | ₩18,745 | ₩21,495 | -3.59% | 5.7천 |
|---|
| 2026.05.05 | ₩17,797 | ₩21,869 | ₩17,797 | ₩20,107 | +12.98% | 4.7천 |
|---|
| 2026.05.04 | ₩16,821 | ₩16,821 | ₩16,821 | ₩16,821 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩16,821 | ₩16,821 | ₩16,821 | ₩16,821 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩16,635 | ₩18,024 | ₩16,635 | ₩18,024 | +8.35% | 600 |
|---|
| 2026.04.29 | ₩18,825 | ₩18,825 | ₩18,825 | ₩18,825 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,825 | ₩18,825 | ₩18,825 | ₩18,825 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩18,825 | ₩18,825 | ₩18,825 | ₩18,825 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,372 | ₩19,372 | ₩18,037 | ₩18,825 | -2.83% | 2천 |
|---|
| 2026.04.23 | ₩19,639 | ₩19,639 | ₩19,372 | ₩19,372 | -1.36% | 900 |
|---|
| 2026.04.22 | ₩16,996 | ₩18,705 | ₩16,996 | ₩18,705 | +10.05% | 900 |
|---|
| 2026.04.21 | ₩18,224 | ₩18,958 | ₩18,224 | ₩18,892 | +3.66% | 2.7천 |
|---|
| 2026.04.20 | ₩18,838 | ₩18,838 | ₩18,825 | ₩18,825 | -0.07% | 700 |
|---|
| 2026.04.17 | ₩18,691 | ₩18,691 | ₩18,691 | ₩18,691 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,691 | ₩18,691 | ₩18,691 | ₩18,691 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,773 | ₩21,362 | ₩19,773 | ₩21,362 | +8.04% | 1.5천 |
|---|
| 2026.04.02 | ₩19,986 | ₩19,986 | ₩19,986 | ₩19,986 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩19,986 | ₩19,986 | ₩19,986 | ₩19,986 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩20,027 | ₩20,213 | ₩18,758 | ₩19,986 | -0.20% | 1.8천 |
|---|
| 2026.03.30 | ₩20,828 | ₩20,894 | ₩20,027 | ₩20,027 | -3.85% | 1.5천 |
|---|
| 2026.03.27 | ₩22,029 | ₩22,029 | ₩21,083 | ₩21,083 | -4.30% | 1.2천 |
|---|
| 2026.03.26 | ₩22,163 | ₩22,163 | ₩22,163 | ₩22,163 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩22,697 | ₩22,710 | ₩22,697 | ₩22,710 | +0.06% | 1.1천 |
|---|
| 2026.03.24 | ₩23,498 | ₩23,498 | ₩23,418 | ₩23,418 | -0.34% | 900 |
|---|
| 2026.03.23 | ₩22,830 | ₩22,830 | ₩22,830 | ₩22,830 | 0.00% | 1.5천 |
|---|
| 2026.03.20 | ₩23,097 | ₩23,097 | ₩23,097 | ₩23,097 | 0.00% | 800 |
|---|
| 2026.03.19 | ₩23,778 | ₩23,872 | ₩23,698 | ₩23,765 | -0.06% | 2.2천 |
|---|
| 2026.03.18 | ₩20,667 | ₩25,233 | ₩20,667 | ₩25,100 | +21.45% | 1.1천 |
|---|
| 2026.03.17 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩20,027 | ₩26,034 | ₩20,027 | ₩26,021 | +29.93% | 4.6천 |
|---|
| 2026.03.13 | ₩22,534 | ₩26,595 | ₩22,163 | ₩22,163 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 1.2천 |
|---|
| 2026.03.11 | ₩22,163 | ₩22,163 | ₩22,163 | ₩22,163 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩21,495 | ₩22,163 | ₩21,495 | ₩22,163 | +3.11% | 3.3천 |
|---|
| 2026.03.09 | ₩22,563 | ₩22,563 | ₩22,056 | ₩22,056 | -2.25% | 1.4천 |
|---|
| 2026.03.06 | ₩22,430 | ₩23,217 | ₩22,430 | ₩23,097 | +2.98% | 1.7천 |
|---|
| 2026.03.05 | ₩22,483 | ₩22,617 | ₩22,483 | ₩22,617 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩23,204 | ₩23,204 | ₩22,029 | ₩22,296 | -3.91% | 3천 |
|---|
| 2026.03.03 | ₩22,216 | ₩23,698 | ₩22,096 | ₩22,964 | +3.37% | 3.4천 |
|---|
| 2026.03.02 | ₩22,029 | ₩23,918 | ₩21,522 | ₩22,096 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩21,869 | ₩23,351 | ₩21,869 | ₩22,737 | +3.97% | 2.5천 |
|---|
| 2026.02.26 | ₩22,109 | ₩22,109 | ₩21,862 | ₩21,862 | -1.12% | 1.4천 |
|---|
| 2026.02.25 | ₩23,364 | ₩25,994 | ₩21,695 | ₩22,430 | -4.00% | 8.3천 |
|---|
| 2026.02.24 | ₩22,964 | ₩22,964 | ₩20,961 | ₩22,149 | -3.55% | 4.9천 |
|---|
| 2026.02.23 | ₩24,699 | ₩26,339 | ₩22,216 | ₩22,790 | -7.73% | 7.8천 |
|---|
| 2026.02.20 | ₩27,236 | ₩27,236 | ₩25,367 | ₩26,008 | -4.51% | 2.6천 |
|---|
| 2026.02.19 | ₩24,299 | ₩27,476 | ₩23,378 | ₩24,432 | +0.55% | 1.3만 |
|---|
| 2026.02.18 | ₩22,456 | ₩22,964 | ₩21,869 | ₩21,869 | -2.62% | 3천 |
|---|
| 2026.02.17 | ₩24,699 | ₩24,699 | ₩22,577 | ₩22,577 | -8.59% | 7.9천 |
|---|
| 2026.02.13 | ₩25,567 | ₩26,301 | ₩23,231 | ₩23,231 | -9.14% | 4.1천 |
|---|
| 2026.02.12 | ₩25,367 | ₩25,380 | ₩23,778 | ₩23,778 | -6.26% | 4.3천 |
|---|
| 2026.02.11 | ₩25,240 | ₩25,240 | ₩25,240 | ₩25,240 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩25,901 | ₩26,048 | ₩25,901 | ₩26,034 | +0.52% | 4.1천 |
|---|
| 2026.02.09 | ₩26,836 | ₩26,836 | ₩25,367 | ₩25,994 | -3.13% | 7.7천 |
|---|
| 2026.02.06 | ₩26,675 | ₩26,742 | ₩23,498 | ₩26,021 | -2.45% | 1.5만 |
|---|
| 2026.02.05 | ₩28,171 | ₩28,171 | ₩26,034 | ₩26,702 | -5.21% | 7.9천 |
|---|
| 2026.02.04 | ₩27,556 | ₩28,438 | ₩27,516 | ₩28,304 | +2.71% | 1.6만 |
|---|
| 2026.02.03 | ₩27,450 | ₩27,463 | ₩27,450 | ₩27,463 | +0.05% | 2천 |
|---|
| 2026.02.02 | ₩28,037 | ₩28,638 | ₩27,423 | ₩27,423 | -2.19% | 4천 |
|---|
| 2026.01.30 | ₩27,770 | ₩27,770 | ₩27,770 | ₩27,770 | 0.00% | 6.7천 |
|---|
| 2026.01.29 | ₩30,427 | ₩32,029 | ₩29,239 | ₩29,239 | -3.91% | 9.9천 |
|---|
| 2026.01.28 | ₩33,151 | ₩33,151 | ₩30,854 | ₩30,974 | -6.56% | 8.4천 |
|---|
| 2026.01.27 | ₩32,576 | ₩32,576 | ₩32,042 | ₩32,176 | -1.23% | 3만 |
|---|
| 2026.01.26 | ₩25,127 | ₩34,713 | ₩25,127 | ₩31,241 | +24.34% | 3.3만 |
|---|
| 2026.01.23 | ₩26,702 | ₩26,755 | ₩24,862 | ₩24,862 | -6.89% | 3.8천 |
|---|
| 2026.01.22 | ₩27,289 | ₩29,506 | ₩26,048 | ₩26,969 | -1.17% | 3.2천 |
|---|
| 2026.01.21 | ₩28,771 | ₩28,771 | ₩26,902 | ₩27,837 | -3.25% | 6천 |
|---|
| 2026.01.20 | ₩28,758 | ₩28,758 | ₩24,432 | ₩27,263 | -5.20% | 2.1만 |
|---|
| 2026.01.16 | ₩32,977 | ₩33,912 | ₩28,705 | ₩28,771 | -12.75% | 1.3만 |
|---|
| 2026.01.15 | ₩31,388 | ₩33,244 | ₩28,905 | ₩30,707 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩34,639 | ₩34,639 | ₩32,042 | ₩32,349 | -6.61% | 8.6천 |
|---|
| 2026.01.13 | ₩36,515 | ₩36,568 | ₩33,244 | ₩36,181 | -0.91% | 1.2만 |
|---|
| 2026.01.12 | ₩36,315 | ₩47,810 | ₩36,315 | ₩37,383 | +2.94% | 4.3만 |
|---|
| 2026.01.09 | ₩27,810 | ₩66,755 | ₩27,810 | ₩40,867 | +46.95% | 62.5만 |
|---|
| 2026.01.08 | ₩27,809 | ₩27,809 | ₩27,809 | ₩27,809 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩27,809 | ₩27,809 | ₩27,809 | ₩27,809 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩27,783 | ₩27,809 | ₩27,783 | ₩27,809 | +0.09% | 1.1천 |
|---|
| 2026.01.05 | ₩26,702 | ₩26,702 | ₩24,699 | ₩25,060 | -6.15% | 2.3천 |
|---|
| 2026.01.02 | ₩27,370 | ₩27,370 | ₩27,370 | ₩27,370 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩27,944 | ₩27,944 | ₩27,944 | ₩27,944 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,595 | ₩27,944 | ₩26,595 | ₩27,944 | +5.07% | 1.2천 |
|---|
| 2025.12.29 | ₩26,715 | ₩28,284 | ₩26,448 | ₩28,284 | +5.87% | 5.6천 |
|---|
| 2025.12.26 | ₩28,104 | ₩28,104 | ₩28,091 | ₩28,091 | -0.05% | 5천 |
|---|
| 2025.12.24 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩30,587 | ₩32,149 | ₩28,050 | ₩28,181 | -7.87% | 3.6천 |
|---|
| 2025.12.22 | ₩31,375 | ₩31,375 | ₩31,241 | ₩31,241 | -0.43% | 1.7천 |
|---|
| 2025.12.19 | ₩33,110 | ₩33,845 | ₩29,933 | ₩30,921 | -6.61% | 6천 |
|---|
| 2025.12.18 | ₩35,273 | ₩36,048 | ₩33,755 | ₩34,045 | -3.48% | 2.6만 |
|---|
| 2025.12.17 | ₩32,830 | ₩37,249 | ₩32,403 | ₩36,048 | +9.80% | 1.7만 |
|---|
| 2025.12.16 | ₩33,418 | ₩34,806 | ₩29,773 | ₩34,512 | +3.28% | 8.7천 |
|---|
| 2025.12.15 | ₩30,841 | ₩32,042 | ₩30,841 | ₩32,029 | +3.85% | 4.4천 |
|---|
| 2025.12.12 | ₩31,482 | ₩32,977 | ₩28,331 | ₩31,642 | +0.51% | 1만 |
|---|
| 2025.12.11 | ₩32,042 | ₩32,309 | ₩30,040 | ₩31,255 | -2.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,380 | ₩33,765 | ₩30,687 | ₩30,687 | -8.07% | 1.3만 |
|---|
| 2025.12.09 | ₩32,309 | ₩33,912 | ₩32,309 | ₩33,912 | +4.96% | 1.5만 |
|---|
| 2025.12.08 | ₩33,124 | ₩34,980 | ₩32,056 | ₩32,309 | -2.46% | 1.6만 |
|---|
| 2025.12.05 | ₩34,806 | ₩34,819 | ₩34,699 | ₩34,803 | -0.01% | 3.7천 |
|---|
| 2025.12.04 | ₩34,579 | ₩37,650 | ₩32,096 | ₩35,046 | +1.35% | 6.6만 |
|---|
| 2025.12.03 | ₩32,349 | ₩39,906 | ₩32,349 | ₩35,781 | +10.61% | 2.1만 |
|---|
| 2025.12.02 | ₩32,002 | ₩34,699 | ₩31,468 | ₩34,699 | +8.43% | 3.2만 |
|---|
| 2025.12.01 | ₩30,634 | ₩33,378 | ₩28,050 | ₩32,109 | +4.82% | 1.3만 |
|---|
| 2025.11.28 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,579 | ₩33,235 | ₩29,906 | ₩33,235 | +8.68% | 5.8천 |
|---|
| 2025.11.25 | ₩29,826 | ₩32,710 | ₩28,184 | ₩29,572 | -0.85% | 6.9천 |
|---|
| 2025.11.24 | ₩27,329 | ₩30,534 | ₩25,380 | ₩29,219 | +6.91% | 9.6천 |
|---|
| 2025.11.21 | ₩27,957 | ₩28,157 | ₩25,367 | ₩26,969 | -3.53% | 1.1만 |
|---|
| 2025.11.20 | ₩26,609 | ₩33,244 | ₩26,609 | ₩28,037 | +5.37% | 3.1만 |
|---|
| 2025.11.19 | ₩24,713 | ₩25,340 | ₩23,097 | ₩23,578 | -4.59% | 2.5만 |
|---|
| 2025.11.18 | ₩21,108 | ₩31,375 | ₩19,599 | ₩26,702 | +26.50% | 12만 |
|---|
| 2025.11.17 | ₩15,781 | ₩42,283 | ₩14,032 | ₩28,852 | +82.83% | 86.6만 |
|---|
| 2025.11.14 | ₩18,691 | ₩18,691 | ₩12,029 | ₩12,029 | -35.64% | 8.1천 |
|---|
| 2025.11.13 | ₩18,691 | ₩18,705 | ₩18,691 | ₩18,691 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩19,492 | ₩19,492 | ₩19,492 | ₩19,492 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩21,335 | ₩21,335 | ₩21,081 | ₩21,081 | -1.19% | 700 |
|---|
| 2025.11.10 | ₩21,228 | ₩21,228 | ₩21,228 | ₩21,228 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩22,363 | ₩22,363 | ₩22,363 | ₩22,363 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩22,363 | ₩22,363 | ₩22,363 | ₩22,363 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩22,363 | ₩22,363 | ₩22,363 | ₩22,363 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩23,511 | ₩23,511 | ₩21,095 | ₩23,364 | -0.62% | 1.1천 |
|---|
| 2025.11.03 | ₩24,045 | ₩24,045 | ₩24,032 | ₩24,032 | -0.06% | 700 |
|---|
| 2025.10.31 | ₩25,127 | ₩25,367 | ₩25,127 | ₩25,367 | +0.96% | 700 |
|---|
| 2025.10.30 | ₩25,767 | ₩25,767 | ₩24,181 | ₩24,181 | -6.16% | 1.4천 |
|---|
| 2025.10.29 | ₩25,511 | ₩25,511 | ₩25,087 | ₩25,087 | -1.66% | 1.6천 |
|---|
| 2025.10.28 | ₩28,171 | ₩28,171 | ₩26,742 | ₩26,742 | -5.07% | 2.3천 |
|---|
| 2025.10.27 | ₩28,945 | ₩28,945 | ₩27,663 | ₩28,745 | -0.69% | 1천 |
|---|
| 2025.10.24 | ₩28,157 | ₩28,157 | ₩28,157 | ₩28,157 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩28,024 | ₩28,705 | ₩27,810 | ₩28,705 | +2.43% | 2.7천 |
|---|
| 2025.10.22 | ₩27,370 | ₩28,050 | ₩26,889 | ₩27,730 | +1.32% | 1.8천 |
|---|
| 2025.10.21 | ₩27,516 | ₩28,371 | ₩27,236 | ₩28,371 | +3.11% | 800 |
|---|
| 2025.10.20 | ₩28,091 | ₩28,718 | ₩28,037 | ₩28,104 | +0.05% | 2천 |
|---|
| 2025.10.17 | ₩29,706 | ₩29,706 | ₩28,268 | ₩28,811 | -3.01% | 1.1천 |
|---|
| 2025.10.16 | ₩29,906 | ₩29,906 | ₩26,702 | ₩28,972 | -3.12% | 3.9천 |
|---|
| 2025.10.15 | ₩27,370 | ₩29,906 | ₩27,370 | ₩29,906 | +9.27% | 2.2천 |
|---|
| 2025.10.14 | ₩25,981 | ₩27,036 | ₩25,981 | ₩27,005 | +3.94% | 2.2천 |
|---|
| 2025.10.13 | ₩26,368 | ₩28,037 | ₩26,235 | ₩26,836 | +1.77% | 3.3천 |
|---|
| 2025.10.10 | ₩29,639 | ₩29,639 | ₩26,702 | ₩26,729 | -9.82% | 2.5천 |
|---|