시장 데이터를 불러오는 중
전체 종목
알파 테크노바 과거 주가
Alpha Teknova, Inc. - Common Stock · TKNO · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Teknova, Inc. - Common Stock · TKNO · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,372 | ₩12,123 | ₩11,345 | ₩11,855 | +4.25% | 19.5만 |
| 2026.10.08 | ₩11,587 | ₩11,587 | ₩11,238 | ₩11,319 | -2.31% | 25.3만 |
| 2026.10.07 | ₩11,560 | ₩11,909 | ₩11,185 | ₩11,681 | +1.04% | 26.8만 |
| 2026.10.06 | ₩12,150 | ₩12,622 | ₩11,547 | ₩11,734 | -3.42% | 37.7만 |
| 2026.10.05 | ₩11,949 | ₩12,324 | ₩11,640 | ₩12,070 | +1.01% | 48만 |
| 2026.10.02 | ₩12,016 | ₩12,123 | ₩11,801 | ₩12,056 | +0.33% | 24.9만 |
| 2026.10.01 | ₩11,922 | ₩12,217 | ₩11,734 | ₩11,882 | -0.34% | 34.4만 |
| 2026.09.30 | ₩12,204 | ₩12,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,936 |
| -2.20% |
| 28.8만 |
| 2026.09.29 | ₩12,351 | ₩12,485 | ₩11,882 | ₩12,177 | -1.41% | 35만 |
|---|
| 2026.09.28 | ₩12,345 | ₩12,640 | ₩12,003 | ₩12,338 | -0.05% | 22.3만 |
|---|
| 2026.09.25 | ₩12,579 | ₩12,713 | ₩12,244 | ₩12,512 | -0.53% | 29.2만 |
|---|
| 2026.09.24 | ₩11,828 | ₩12,619 | ₩11,653 | ₩12,459 | +5.33% | 35.6만 |
|---|
| 2026.09.23 | ₩11,654 | ₩12,539 | ₩11,422 | ₩11,976 | +2.76% | 38.2만 |
|---|
| 2026.09.22 | ₩11,185 | ₩12,123 | ₩11,104 | ₩11,761 | +5.16% | 49.2만 |
|---|
| 2026.09.21 | ₩10,554 | ₩11,238 | ₩10,273 | ₩11,185 | +5.97% | 43.8만 |
|---|
| 2026.09.18 | ₩9,911 | ₩10,615 | ₩9,709 | ₩10,447 | +5.41% | 50.2만 |
|---|
| 2026.09.17 | ₩9,924 | ₩10,138 | ₩9,387 | ₩9,991 | +0.68% | 31만 |
|---|
| 2026.09.16 | ₩9,334 | ₩9,615 | ₩9,146 | ₩9,535 | +2.16% | 17.1만 |
|---|
| 2026.09.15 | ₩9,106 | ₩9,294 | ₩8,918 | ₩9,253 | +1.62% | 11.7만 |
|---|
| 2026.09.14 | ₩9,012 | ₩9,200 | ₩8,489 | ₩9,146 | +1.49% | 23.8만 |
|---|
| 2026.09.11 | ₩9,401 | ₩9,481 | ₩8,945 | ₩8,999 | -4.28% | 10만 |
|---|
| 2026.09.10 | ₩9,200 | ₩9,294 | ₩8,999 | ₩9,267 | +0.73% | 8.8만 |
|---|
| 2026.09.09 | ₩9,186 | ₩9,656 | ₩9,072 | ₩9,327 | +1.53% | 18.3만 |
|---|
| 2026.09.08 | ₩9,173 | ₩9,481 | ₩9,086 | ₩9,227 | +0.58% | 13.5만 |
|---|
| 2026.09.04 | ₩9,589 | ₩9,595 | ₩9,146 | ₩9,280 | -3.22% | 14.4만 |
|---|
| 2026.09.03 | ₩10,078 | ₩10,078 | ₩9,267 | ₩9,709 | -3.66% | 16.4만 |
|---|
| 2026.09.02 | ₩9,589 | ₩10,246 | ₩9,589 | ₩9,964 | +3.92% | 21.8만 |
|---|
| 2026.09.01 | ₩9,602 | ₩9,683 | ₩9,295 | ₩9,495 | -1.12% | 8.6만 |
|---|
| 2026.08.31 | ₩9,589 | ₩9,703 | ₩9,468 | ₩9,629 | +0.42% | 12.1만 |
|---|
| 2026.08.28 | ₩9,790 | ₩9,850 | ₩9,394 | ₩9,548 | -2.47% | 11.5만 |
|---|
| 2026.08.27 | ₩9,656 | ₩10,031 | ₩9,642 | ₩9,803 | +1.53% | 17.4만 |
|---|
| 2026.08.26 | ₩9,897 | ₩10,058 | ₩9,495 | ₩9,683 | -2.17% | 19만 |
|---|
| 2026.08.25 | ₩9,843 | ₩10,071 | ₩9,669 | ₩10,004 | +1.63% | 16.2만 |
|---|
| 2026.08.24 | ₩9,897 | ₩9,897 | ₩9,455 | ₩9,843 | -0.54% | 18만 |
|---|
| 2026.08.21 | ₩9,495 | ₩9,991 | ₩9,186 | ₩9,870 | +3.95% | 22.1만 |
|---|
| 2026.08.20 | ₩9,562 | ₩9,790 | ₩9,092 | ₩9,387 | -1.82% | 33.6만 |
|---|
| 2026.08.19 | ₩9,334 | ₩9,924 | ₩9,200 | ₩9,669 | +3.59% | 31.5만 |
|---|
| 2026.08.18 | ₩9,562 | ₩9,932 | ₩8,918 | ₩9,133 | -4.49% | 40.3만 |
|---|
| 2026.08.17 | ₩9,736 | ₩10,299 | ₩9,481 | ₩9,683 | -0.55% | 46만 |
|---|
| 2026.08.14 | ₩10,058 | ₩10,144 | ₩8,864 | ₩9,776 | -2.80% | 55.3만 |
|---|
| 2026.08.13 | ₩9,884 | ₩10,514 | ₩9,857 | ₩9,897 | +0.14% | 84.9만 |
|---|
| 2026.08.12 | ₩9,334 | ₩9,971 | ₩8,952 | ₩9,911 | +6.18% | 36만 |
|---|
| 2026.08.11 | ₩9,535 | ₩9,709 | ₩8,972 | ₩9,441 | -0.98% | 37.7만 |
|---|
| 2026.08.10 | ₩8,690 | ₩9,280 | ₩8,435 | ₩9,012 | +3.70% | 17.6만 |
|---|
| 2026.08.07 | ₩8,757 | ₩8,905 | ₩8,359 | ₩8,663 | -1.07% | 15.1만 |
|---|
| 2026.08.06 | ₩7,658 | ₩8,905 | ₩7,094 | ₩8,757 | +14.36% | 38.4만 |
|---|
| 2026.08.05 | ₩7,550 | ₩7,644 | ₩7,322 | ₩7,523 | -0.36% | 12.9만 |
|---|
| 2026.08.04 | ₩7,148 | ₩7,778 | ₩6,890 | ₩7,403 | +3.56% | 15.8만 |
|---|
| 2026.08.03 | ₩6,746 | ₩7,228 | ₩6,618 | ₩7,108 | +5.37% | 12.8만 |
|---|
| 2026.07.31 | ₩6,786 | ₩6,833 | ₩6,421 | ₩6,705 | -1.19% | 4.7만 |
|---|
| 2026.07.30 | ₩6,705 | ₩6,886 | ₩6,672 | ₩6,772 | +1.00% | 7.9만 |
|---|
| 2026.07.29 | ₩6,839 | ₩6,947 | ₩6,571 | ₩6,652 | -2.75% | 7.7만 |
|---|
| 2026.07.28 | ₩6,518 | ₩7,027 | ₩6,343 | ₩6,826 | +4.73% | 8.3만 |
|---|
| 2026.07.27 | ₩6,705 | ₩6,732 | ₩6,397 | ₩6,504 | -3.00% | 12만 |
|---|
| 2026.07.24 | ₩6,974 | ₩6,974 | ₩6,437 | ₩6,665 | -4.42% | 13만 |
|---|
| 2026.07.23 | ₩7,027 | ₩7,282 | ₩6,732 | ₩6,974 | -0.76% | 10.1만 |
|---|
| 2026.07.22 | ₩7,081 | ₩7,242 | ₩6,759 | ₩7,027 | -0.76% | 10만 |
|---|
| 2026.07.21 | ₩7,134 | ₩7,416 | ₩6,793 | ₩7,161 | +0.38% | 9.5만 |
|---|
| 2026.07.20 | ₩7,255 | ₩7,329 | ₩7,000 | ₩7,108 | -2.03% | 7.7만 |
|---|
| 2026.07.17 | ₩7,014 | ₩7,564 | ₩7,014 | ₩7,269 | +3.63% | 7.3만 |
|---|
| 2026.07.16 | ₩7,121 | ₩7,376 | ₩6,759 | ₩7,134 | +0.19% | 8.2만 |
|---|
| 2026.07.15 | ₩7,215 | ₩7,644 | ₩7,014 | ₩7,094 | -1.67% | 12.1만 |
|---|
| 2026.07.14 | ₩7,269 | ₩7,497 | ₩7,061 | ₩7,255 | -0.18% | 21만 |
|---|
| 2026.07.13 | ₩7,108 | ₩7,349 | ₩7,041 | ₩7,255 | +2.08% | 20.8만 |
|---|
| 2026.07.10 | ₩7,295 | ₩7,295 | ₩7,000 | ₩7,188 | -1.47% | 10.4만 |
|---|
| 2026.07.09 | ₩6,933 | ₩7,483 | ₩6,799 | ₩7,269 | +4.84% | 14.4만 |
|---|
| 2026.07.08 | ₩7,161 | ₩7,262 | ₩6,705 | ₩6,907 | -3.56% | 36.5만 |
|---|
| 2026.07.07 | ₩7,430 | ₩7,430 | ₩6,893 | ₩7,282 | -1.99% | 15만 |
|---|
| 2026.07.06 | ₩7,832 | ₩8,234 | ₩7,148 | ₩7,416 | -5.31% | 14.8만 |
|---|
| 2026.07.02 | ₩7,966 | ₩8,221 | ₩7,698 | ₩7,765 | -2.53% | 7만 |
|---|
| 2026.07.01 | ₩7,658 | ₩8,100 | ₩7,584 | ₩7,885 | +2.98% | 12.2만 |
|---|
| 2026.06.30 | ₩7,577 | ₩7,738 | ₩7,349 | ₩7,617 | +0.53% | 9.3만 |
|---|
| 2026.06.29 | ₩7,818 | ₩8,167 | ₩7,383 | ₩7,604 | -2.74% | 12.9만 |
|---|
| 2026.06.26 | ₩7,309 | ₩7,792 | ₩7,027 | ₩7,711 | +5.50% | 50.2만 |
|---|
| 2026.06.25 | ₩7,041 | ₩7,376 | ₩6,947 | ₩7,322 | +4.00% | 10.5만 |
|---|
| 2026.06.24 | ₩6,531 | ₩7,075 | ₩6,531 | ₩6,974 | +6.78% | 14.7만 |
|---|
| 2026.06.23 | ₩6,598 | ₩6,940 | ₩6,345 | ₩6,558 | -0.61% | 46.7만 |
|---|
| 2026.06.22 | ₩7,027 | ₩7,061 | ₩6,611 | ₩6,920 | -1.53% | 40.1만 |
|---|
| 2026.06.18 | ₩6,692 | ₩7,235 | ₩6,531 | ₩7,027 | +5.01% | 54.3만 |
|---|
| 2026.06.17 | ₩6,196 | ₩6,772 | ₩6,182 | ₩6,638 | +7.14% | 39만 |
|---|
| 2026.06.16 | ₩5,512 | ₩6,196 | ₩5,512 | ₩6,182 | +12.17% | 44만 |
|---|
| 2026.06.15 | ₩5,780 | ₩5,941 | ₩5,405 | ₩5,539 | -4.18% | 15.3만 |
|---|
| 2026.06.12 | ₩5,847 | ₩6,008 | ₩5,552 | ₩5,632 | -3.67% | 14.9만 |
|---|
| 2026.06.11 | ₩5,928 | ₩6,021 | ₩5,780 | ₩5,901 | -0.45% | 11.7만 |
|---|
| 2026.06.10 | ₩5,928 | ₩6,290 | ₩5,907 | ₩5,995 | +1.13% | 9.6만 |
|---|
| 2026.06.09 | ₩6,236 | ₩6,679 | ₩5,954 | ₩5,981 | -4.09% | 15.2만 |
|---|
| 2026.06.08 | ₩6,249 | ₩6,464 | ₩6,115 | ₩6,236 | -0.21% | 12.1만 |
|---|
| 2026.06.05 | ₩7,202 | ₩7,383 | ₩6,075 | ₩6,115 | -15.08% | 20.6만 |
|---|
| 2026.06.04 | ₩6,866 | ₩7,738 | ₩6,611 | ₩7,282 | +6.05% | 23.2만 |
|---|
| 2026.06.03 | ₩6,866 | ₩7,322 | ₩6,638 | ₩6,880 | +0.20% | 22.1만 |
|---|
| 2026.06.02 | ₩6,947 | ₩7,161 | ₩6,677 | ₩6,947 | 0.00% | 15만 |
|---|
| 2026.06.01 | ₩7,295 | ₩7,751 | ₩6,853 | ₩7,202 | -1.29% | 42.1만 |
|---|
| 2026.05.29 | ₩6,223 | ₩7,242 | ₩6,021 | ₩7,242 | +16.38% | 20.4만 |
|---|
| 2026.05.28 | ₩5,364 | ₩6,263 | ₩5,364 | ₩6,249 | +16.50% | 23.8만 |
|---|
| 2026.05.27 | ₩5,324 | ₩5,632 | ₩5,217 | ₩5,364 | +0.76% | 19.4만 |
|---|
| 2026.05.26 | ₩5,244 | ₩5,619 | ₩5,244 | ₩5,351 | +2.05% | 17.8만 |
|---|
| 2026.05.22 | ₩5,244 | ₩5,431 | ₩5,156 | ₩5,217 | -0.51% | 13.4만 |
|---|
| 2026.05.21 | ₩4,989 | ₩5,519 | ₩4,680 | ₩5,190 | +4.03% | 17만 |
|---|
| 2026.05.20 | ₩5,029 | ₩5,123 | ₩4,814 | ₩4,962 | -1.33% | 9.3만 |
|---|
| 2026.05.19 | ₩4,841 | ₩5,190 | ₩4,801 | ₩4,989 | +3.05% | 9.7만 |
|---|
| 2026.05.18 | ₩4,734 | ₩5,056 | ₩4,627 | ₩4,855 | +2.55% | 15.4만 |
|---|
| 2026.05.15 | ₩4,895 | ₩4,935 | ₩4,533 | ₩4,707 | -3.84% | 13만 |
|---|
| 2026.05.14 | ₩5,297 | ₩5,297 | ₩4,942 | ₩4,989 | -5.82% | 4.4만 |
|---|
| 2026.05.13 | ₩5,378 | ₩5,402 | ₩5,217 | ₩5,244 | -2.49% | 6.3만 |
|---|
| 2026.05.12 | ₩5,056 | ₩5,498 | ₩5,042 | ₩5,351 | +5.84% | 7.8만 |
|---|
| 2026.05.11 | ₩5,136 | ₩5,136 | ₩4,922 | ₩5,109 | -0.52% | 6.5만 |
|---|
| 2026.05.08 | ₩5,378 | ₩5,619 | ₩5,042 | ₩5,136 | -4.49% | 15.7만 |
|---|
| 2026.05.07 | ₩4,975 | ₩6,008 | ₩4,844 | ₩5,364 | +7.82% | 27만 |
|---|
| 2026.05.06 | ₩5,069 | ₩5,230 | ₩4,828 | ₩4,881 | -3.70% | 12만 |
|---|
| 2026.05.05 | ₩4,801 | ₩5,042 | ₩4,674 | ₩5,016 | +4.47% | 6만 |
|---|
| 2026.05.04 | ₩4,546 | ₩4,892 | ₩4,546 | ₩4,814 | +5.90% | 6.2만 |
|---|
| 2026.05.01 | ₩4,506 | ₩4,828 | ₩4,432 | ₩4,560 | +1.19% | 9만 |
|---|
| 2026.04.30 | ₩4,278 | ₩4,835 | ₩4,278 | ₩4,761 | +11.29% | 9.2만 |
|---|
| 2026.04.29 | ₩4,345 | ₩4,573 | ₩4,224 | ₩4,332 | -0.31% | 6.1만 |
|---|
| 2026.04.28 | ₩4,184 | ₩4,385 | ₩4,117 | ₩4,385 | +4.81% | 4.5만 |
|---|
| 2026.04.27 | ₩4,265 | ₩4,546 | ₩4,104 | ₩4,211 | -1.26% | 11.2만 |
|---|
| 2026.04.24 | ₩3,983 | ₩4,358 | ₩3,916 | ₩4,265 | +7.07% | 7.4만 |
|---|
| 2026.04.23 | ₩4,305 | ₩4,345 | ₩3,998 | ₩4,063 | -5.61% | 3.6만 |
|---|
| 2026.04.22 | ₩4,238 | ₩4,345 | ₩4,218 | ₩4,318 | +1.90% | 6만 |
|---|
| 2026.04.21 | ₩3,916 | ₩4,291 | ₩3,916 | ₩4,198 | +7.19% | 8.9만 |
|---|
| 2026.04.20 | ₩3,916 | ₩3,916 | ₩3,715 | ₩3,903 | -0.34% | 8.5만 |
|---|
| 2026.04.17 | ₩3,688 | ₩3,970 | ₩3,607 | ₩3,929 | +6.55% | 10.1만 |
|---|
| 2026.04.16 | ₩3,728 | ₩3,809 | ₩3,433 | ₩3,594 | -3.60% | 16.2만 |
|---|
| 2026.04.15 | ₩4,010 | ₩4,010 | ₩3,503 | ₩3,675 | -8.36% | 28.8만 |
|---|
| 2026.04.14 | ₩4,050 | ₩4,372 | ₩4,010 | ₩4,063 | +0.33% | 11.9만 |
|---|
| 2026.04.13 | ₩3,782 | ₩4,130 | ₩3,701 | ₩4,050 | +7.09% | 18.3만 |
|---|
| 2026.04.10 | ₩3,728 | ₩3,956 | ₩3,715 | ₩3,782 | +1.44% | 19.1만 |
|---|
| 2026.04.09 | ₩3,822 | ₩3,822 | ₩3,648 | ₩3,742 | -2.11% | 15.8만 |
|---|
| 2026.04.08 | ₩4,063 | ₩4,157 | ₩3,762 | ₩3,795 | -6.60% | 9만 |
|---|
| 2026.04.07 | ₩4,144 | ₩4,224 | ₩3,842 | ₩3,889 | -6.15% | 11.3만 |
|---|
| 2026.04.06 | ₩4,251 | ₩4,372 | ₩4,164 | ₩4,184 | -1.58% | 10만 |
|---|
| 2026.04.02 | ₩3,876 | ₩4,278 | ₩3,876 | ₩4,238 | +9.34% | 7.2만 |
|---|
| 2026.04.01 | ₩3,916 | ₩4,124 | ₩3,862 | ₩3,929 | +0.34% | 12.6만 |
|---|
| 2026.03.31 | ₩3,554 | ₩3,903 | ₩3,554 | ₩3,876 | +9.06% | 9.1만 |
|---|
| 2026.03.30 | ₩3,675 | ₩3,728 | ₩3,527 | ₩3,594 | -2.19% | 6.4만 |
|---|
| 2026.03.27 | ₩3,728 | ₩3,768 | ₩3,420 | ₩3,634 | -2.52% | 16.3만 |
|---|
| 2026.03.26 | ₩4,090 | ₩4,157 | ₩3,661 | ₩3,795 | -7.21% | 10.5만 |
|---|
| 2026.03.25 | ₩4,010 | ₩4,318 | ₩4,010 | ₩4,077 | +1.67% | 7.8만 |
|---|
| 2026.03.24 | ₩3,876 | ₩4,291 | ₩3,849 | ₩3,996 | +3.11% | 15.2만 |
|---|
| 2026.03.23 | ₩3,782 | ₩4,157 | ₩3,782 | ₩3,916 | +3.55% | 11만 |
|---|
| 2026.03.20 | ₩3,862 | ₩3,916 | ₩3,648 | ₩3,742 | -3.13% | 15.9만 |
|---|
| 2026.03.19 | ₩3,607 | ₩3,835 | ₩3,607 | ₩3,822 | +5.95% | 7.6만 |
|---|
| 2026.03.18 | ₩3,822 | ₩3,822 | ₩3,534 | ₩3,715 | -2.81% | 8.1만 |
|---|
| 2026.03.17 | ₩4,037 | ₩4,104 | ₩3,701 | ₩3,862 | -4.32% | 16.3만 |
|---|
| 2026.03.16 | ₩3,876 | ₩4,144 | ₩3,876 | ₩4,037 | +4.15% | 20.7만 |
|---|
| 2026.03.13 | ₩3,581 | ₩3,884 | ₩3,581 | ₩3,742 | +4.49% | 16.8만 |
|---|
| 2026.03.12 | ₩3,607 | ₩3,762 | ₩3,460 | ₩3,581 | -0.74% | 10.4만 |
|---|
| 2026.03.11 | ₩3,500 | ₩3,675 | ₩3,373 | ₩3,634 | +3.83% | 18.6만 |
|---|
| 2026.03.10 | ₩3,084 | ₩3,522 | ₩3,044 | ₩3,460 | +12.17% | 39.4만 |
|---|
| 2026.03.09 | ₩2,763 | ₩2,870 | ₩2,642 | ₩2,843 | +2.91% | 14.1만 |
|---|
| 2026.03.06 | ₩2,950 | ₩2,977 | ₩2,789 | ₩2,830 | -4.09% | 18.7만 |
|---|
| 2026.03.05 | ₩3,071 | ₩3,125 | ₩2,910 | ₩2,964 | -3.49% | 7.5만 |
|---|
| 2026.03.04 | ₩3,152 | ₩3,272 | ₩3,131 | ₩3,131 | -0.64% | 6.5만 |
|---|
| 2026.03.03 | ₩3,098 | ₩3,205 | ₩2,870 | ₩3,138 | +1.30% | 15.8만 |
|---|
| 2026.03.02 | ₩3,339 | ₩3,353 | ₩3,058 | ₩3,192 | -4.42% | 9.3만 |
|---|
| 2026.02.27 | ₩3,058 | ₩3,514 | ₩3,031 | ₩3,460 | +13.16% | 30.9만 |
|---|
| 2026.02.26 | ₩3,031 | ₩3,213 | ₩3,005 | ₩3,058 | +0.88% | 17.2만 |
|---|
| 2026.02.25 | ₩3,084 | ₩3,138 | ₩2,924 | ₩3,031 | -1.74% | 7.7만 |
|---|
| 2026.02.24 | ₩2,806 | ₩3,071 | ₩2,789 | ₩3,031 | +8.03% | 23만 |
|---|
| 2026.02.23 | ₩2,682 | ₩2,843 | ₩2,602 | ₩2,763 | +3.00% | 18.7만 |
|---|
| 2026.02.20 | ₩2,789 | ₩2,870 | ₩2,709 | ₩2,763 | -0.96% | 15만 |
|---|
| 2026.02.19 | ₩2,696 | ₩2,803 | ₩2,655 | ₩2,803 | +3.98% | 10.9만 |
|---|
| 2026.02.18 | ₩2,669 | ₩2,816 | ₩2,669 | ₩2,722 | +2.01% | 20만 |
|---|
| 2026.02.17 | ₩2,682 | ₩2,839 | ₩2,561 | ₩2,669 | -0.50% | 20.4만 |
|---|
| 2026.02.13 | ₩2,856 | ₩2,991 | ₩2,655 | ₩2,682 | -6.10% | 12.4만 |
|---|
| 2026.02.12 | ₩2,830 | ₩3,024 | ₩2,561 | ₩2,856 | +0.95% | 32.2만 |
|---|
| 2026.02.11 | ₩2,843 | ₩2,913 | ₩2,561 | ₩2,830 | -0.47% | 41.3만 |
|---|
| 2026.02.10 | ₩2,897 | ₩2,924 | ₩2,682 | ₩2,803 | -3.24% | 46.9만 |
|---|
| 2026.02.09 | ₩2,991 | ₩3,031 | ₩2,628 | ₩2,897 | -3.14% | 69.4만 |
|---|
| 2026.02.06 | ₩3,084 | ₩3,406 | ₩2,950 | ₩3,017 | -2.17% | 61.2만 |
|---|
| 2026.02.05 | ₩3,031 | ₩3,098 | ₩2,903 | ₩3,084 | +1.77% | 43.7만 |
|---|
| 2026.02.04 | ₩3,219 | ₩3,299 | ₩2,950 | ₩3,084 | -4.17% | 44.5만 |
|---|
| 2026.02.03 | ₩3,178 | ₩3,353 | ₩2,890 | ₩3,272 | +2.95% | 48.9만 |
|---|
| 2026.02.02 | ₩3,219 | ₩3,333 | ₩2,991 | ₩3,178 | -1.25% | 61.1만 |
|---|
| 2026.01.30 | ₩3,782 | ₩3,809 | ₩3,064 | ₩3,245 | -14.18% | 96.5만 |
|---|
| 2026.01.29 | ₩3,916 | ₩3,936 | ₩3,689 | ₩3,809 | -2.74% | 17.6만 |
|---|
| 2026.01.28 | ₩4,224 | ₩4,291 | ₩3,963 | ₩3,983 | -5.71% | 18.8만 |
|---|
| 2026.01.27 | ₩4,238 | ₩4,278 | ₩4,124 | ₩4,238 | 0.00% | 8.9만 |
|---|
| 2026.01.26 | ₩4,546 | ₩4,667 | ₩4,198 | ₩4,265 | -6.19% | 17.2만 |
|---|
| 2026.01.23 | ₩4,600 | ₩4,727 | ₩4,291 | ₩4,452 | -3.21% | 28.3만 |
|---|
| 2026.01.22 | ₩4,426 | ₩4,747 | ₩4,372 | ₩4,466 | +0.91% | 20만 |
|---|
| 2026.01.21 | ₩4,533 | ₩4,627 | ₩4,352 | ₩4,412 | -2.66% | 30.3만 |
|---|
| 2026.01.20 | ₩4,439 | ₩4,573 | ₩4,030 | ₩4,519 | +1.81% | 25.9만 |
|---|
| 2026.01.16 | ₩4,908 | ₩5,069 | ₩4,389 | ₩4,452 | -9.29% | 28.1만 |
|---|
| 2026.01.15 | ₩5,163 | ₩5,619 | ₩4,694 | ₩4,962 | -3.90% | 36.6만 |
|---|
| 2026.01.14 | ₩5,485 | ₩5,485 | ₩5,150 | ₩5,190 | -5.38% | 12.4만 |
|---|
| 2026.01.13 | ₩5,592 | ₩5,713 | ₩5,297 | ₩5,525 | -1.20% | 8.8만 |
|---|
| 2026.01.12 | ₩5,539 | ₩5,606 | ₩5,163 | ₩5,565 | +0.48% | 16.1만 |
|---|
| 2026.01.09 | ₩5,405 | ₩5,632 | ₩5,163 | ₩5,619 | +3.97% | 23.9만 |
|---|
| 2026.01.08 | ₩5,445 | ₩5,552 | ₩5,324 | ₩5,378 | -1.23% | 8.1만 |
|---|
| 2026.01.07 | ₩5,632 | ₩5,700 | ₩5,478 | ₩5,485 | -2.62% | 8.9만 |
|---|
| 2026.01.06 | ₩5,311 | ₩5,700 | ₩5,136 | ₩5,619 | +5.81% | 14.8만 |
|---|
| 2026.01.05 | ₩5,244 | ₩5,364 | ₩5,029 | ₩5,364 | +2.30% | 49.2만 |
|---|
| 2026.01.02 | ₩5,109 | ₩5,284 | ₩5,056 | ₩5,230 | +2.36% | 14.2만 |
|---|
| 2025.12.31 | ₩5,096 | ₩5,270 | ₩5,056 | ₩5,096 | 0.00% | 13.8만 |
|---|
| 2025.12.30 | ₩5,177 | ₩5,284 | ₩4,949 | ₩5,109 | -1.30% | 29.3만 |
|---|
| 2025.12.29 | ₩5,418 | ₩5,458 | ₩4,821 | ₩5,190 | -4.21% | 61.8만 |
|---|
| 2025.12.26 | ₩5,512 | ₩5,519 | ₩5,317 | ₩5,418 | -1.70% | 21.5만 |
|---|
| 2025.12.24 | ₩5,512 | ₩5,700 | ₩5,163 | ₩5,512 | 0.00% | 21.1만 |
|---|
| 2025.12.23 | ₩5,901 | ₩5,981 | ₩5,411 | ₩5,498 | -6.82% | 17.9만 |
|---|
| 2025.12.22 | ₩6,008 | ₩6,182 | ₩5,391 | ₩5,981 | -0.45% | 30.1만 |
|---|
| 2025.12.19 | ₩6,249 | ₩6,296 | ₩5,981 | ₩6,236 | -0.21% | 20.7만 |
|---|
| 2025.12.18 | ₩6,383 | ₩6,518 | ₩6,062 | ₩6,236 | -2.31% | 8.9만 |
|---|
| 2025.12.17 | ₩6,142 | ₩6,370 | ₩6,142 | ₩6,303 | +2.62% | 13.5만 |
|---|
| 2025.12.16 | ₩6,102 | ₩6,464 | ₩6,075 | ₩6,223 | +1.98% | 10.8만 |
|---|
| 2025.12.15 | ₩6,424 | ₩6,424 | ₩6,142 | ₩6,156 | -4.18% | 7.8만 |
|---|
| 2025.12.12 | ₩6,518 | ₩6,625 | ₩6,316 | ₩6,316 | -3.09% | 6.9만 |
|---|
| 2025.12.11 | ₩6,491 | ₩6,611 | ₩6,343 | ₩6,558 | +1.03% | 11.2만 |
|---|
| 2025.12.10 | ₩6,209 | ₩6,504 | ₩6,035 | ₩6,451 | +3.89% | 15만 |
|---|
| 2025.12.09 | ₩6,229 | ₩6,310 | ₩6,156 | ₩6,196 | -0.54% | 4만 |
|---|
| 2025.12.08 | ₩6,504 | ₩6,531 | ₩6,115 | ₩6,142 | -5.57% | 5.4만 |
|---|
| 2025.12.05 | ₩6,437 | ₩6,451 | ₩6,075 | ₩6,437 | 0.00% | 16.7만 |
|---|
| 2025.12.04 | ₩6,518 | ₩6,531 | ₩6,303 | ₩6,477 | -0.62% | 6.6만 |
|---|
| 2025.12.03 | ₩5,928 | ₩6,464 | ₩5,928 | ₩6,451 | +8.82% | 9.7만 |
|---|
| 2025.12.02 | ₩6,290 | ₩6,330 | ₩5,914 | ₩5,928 | -5.76% | 6.5만 |
|---|
| 2025.12.01 | ₩6,383 | ₩6,383 | ₩6,035 | ₩6,249 | -2.10% | 17.5만 |
|---|
| 2025.11.28 | ₩6,383 | ₩6,383 | ₩6,182 | ₩6,276 | -1.68% | 7.2만 |
|---|
| 2025.11.26 | ₩6,263 | ₩6,451 | ₩6,169 | ₩6,370 | +1.71% | 9만 |
|---|
| 2025.11.25 | ₩6,249 | ₩6,330 | ₩6,129 | ₩6,236 | -0.21% | 11.1만 |
|---|
| 2025.11.24 | ₩5,753 | ₩6,424 | ₩5,700 | ₩6,209 | +7.93% | 19.2만 |
|---|
| 2025.11.21 | ₩5,820 | ₩6,082 | ₩5,740 | ₩5,767 | -0.92% | 24만 |
|---|
| 2025.11.20 | ₩6,088 | ₩6,182 | ₩5,579 | ₩5,934 | -2.53% | 22.8만 |
|---|
| 2025.11.19 | ₩5,914 | ₩6,176 | ₩5,773 | ₩5,928 | +0.23% | 12.9만 |
|---|
| 2025.11.18 | ₩5,686 | ₩6,062 | ₩5,565 | ₩5,914 | +4.01% | 22.8만 |
|---|
| 2025.11.17 | ₩5,914 | ₩6,099 | ₩5,700 | ₩5,740 | -2.95% | 28.4만 |
|---|
| 2025.11.14 | ₩5,847 | ₩6,086 | ₩5,781 | ₩5,968 | +2.06% | 15.9만 |
|---|
| 2025.11.13 | ₩5,981 | ₩6,035 | ₩5,713 | ₩5,941 | -0.67% | 12.1만 |
|---|
| 2025.11.12 | ₩6,598 | ₩6,598 | ₩5,941 | ₩5,981 | -9.35% | 13.2만 |
|---|
| 2025.11.11 | ₩6,075 | ₩6,705 | ₩6,075 | ₩6,571 | +8.17% | 17.6만 |
|---|
| 2025.11.10 | ₩6,491 | ₩6,518 | ₩6,068 | ₩6,182 | -4.75% | 21.7만 |
|---|
| 2025.11.07 | ₩6,048 | ₩6,652 | ₩5,840 | ₩6,316 | +4.43% | 25.6만 |
|---|
| 2025.11.06 | ₩6,598 | ₩6,772 | ₩6,402 | ₩6,451 | -2.24% | 35.5만 |
|---|
| 2025.11.05 | ₩6,424 | ₩6,652 | ₩6,115 | ₩6,638 | +3.34% | 20.5만 |
|---|
| 2025.11.04 | ₩6,611 | ₩6,720 | ₩6,182 | ₩6,370 | -3.65% | 23.2만 |
|---|
| 2025.11.03 | ₩6,974 | ₩7,132 | ₩6,290 | ₩6,813 | -2.31% | 52.9만 |
|---|
| 2025.10.31 | ₩6,866 | ₩7,054 | ₩6,813 | ₩7,041 | +2.54% | 6.2만 |
|---|
| 2025.10.30 | ₩7,148 | ₩7,215 | ₩6,746 | ₩6,786 | -5.07% | 7.7만 |
|---|
| 2025.10.29 | ₩7,202 | ₩7,604 | ₩7,108 | ₩7,215 | +0.19% | 13.1만 |
|---|
| 2025.10.28 | ₩7,309 | ₩7,546 | ₩7,134 | ₩7,215 | -1.28% | 7만 |
|---|
| 2025.10.27 | ₩7,658 | ₩7,899 | ₩7,215 | ₩7,309 | -4.55% | 13.6만 |
|---|
| 2025.10.24 | ₩7,725 | ₩7,885 | ₩7,564 | ₩7,617 | -1.39% | 13.6만 |
|---|
| 2025.10.23 | ₩7,523 | ₩7,765 | ₩7,399 | ₩7,725 | +2.67% | 19.5만 |
|---|
| 2025.10.22 | ₩7,550 | ₩7,664 | ₩7,255 | ₩7,443 | -1.42% | 18.3만 |
|---|
| 2025.10.21 | ₩7,751 | ₩7,879 | ₩7,483 | ₩7,537 | -2.77% | 15.9만 |
|---|
| 2025.10.20 | ₩7,014 | ₩7,765 | ₩7,000 | ₩7,711 | +9.94% | 27.4만 |
|---|
| 2025.10.17 | ₩6,933 | ₩7,000 | ₩6,653 | ₩6,880 | -0.77% | 14.6만 |
|---|
| 2025.10.16 | ₩7,322 | ₩7,423 | ₩6,960 | ₩7,054 | -3.66% | 12.9만 |
|---|
| 2025.10.15 | ₩6,987 | ₩7,430 | ₩6,974 | ₩7,228 | +3.45% | 18.8만 |
|---|
| 2025.10.14 | ₩6,625 | ₩7,021 | ₩6,571 | ₩6,907 | +4.25% | 17.6만 |
|---|
| 2025.10.13 | ₩6,759 | ₩6,813 | ₩6,558 | ₩6,719 | -0.60% | 12.9만 |
|---|
| 2025.10.10 | ₩6,839 | ₩6,953 | ₩6,487 | ₩6,652 | -2.75% | 21.6만 |
|---|