시장 데이터를 불러오는 중
전체 종목
애드트랜 홀딩스 과거 주가
ADTRAN Holdings, Inc. - Common Stock · ADTN · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ADTRAN Holdings, Inc. - Common Stock · ADTN · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,184 | ₩10,385 | ₩9,876 | ₩9,997 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,144 | ₩10,372 | ₩9,809 | ₩10,037 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,050 | ₩10,600 | ₩10,010 | ₩10,399 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,648 | ₩10,238 | ₩9,608 | ₩10,211 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,541 | ₩9,621 | ₩9,313 | ₩9,581 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,635 | ₩9,715 | ₩9,286 | ₩9,434 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,260 | ₩9,595 | ₩9,099 | ₩9,474 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,286 | ₩9,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,018 |
| ₩9,166 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,193 | ₩9,260 | ₩9,059 | ₩9,206 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,487 | ₩9,501 | ₩9,059 | ₩9,112 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,353 | ₩9,621 | ₩9,219 | ₩9,554 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,461 | ₩9,487 | ₩9,166 | ₩9,300 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,769 | ₩9,796 | ₩9,474 | ₩9,528 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,621 | ₩9,836 | ₩9,501 | ₩9,769 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,796 | ₩9,796 | ₩9,514 | ₩9,662 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,662 | ₩9,715 | ₩9,514 | ₩9,648 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,769 | ₩9,822 | ₩9,487 | ₩9,514 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,635 | ₩9,809 | ₩9,327 | ₩9,501 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,581 | ₩9,662 | ₩9,380 | ₩9,487 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,849 | ₩9,903 | ₩9,407 | ₩9,434 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,822 | ₩10,198 | ₩9,769 | ₩10,104 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,474 | ₩9,903 | ₩9,407 | ₩9,621 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩10,010 | ₩10,131 | ₩9,608 | ₩9,648 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,621 | ₩10,238 | ₩9,541 | ₩10,157 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,662 | ₩9,822 | ₩9,434 | ₩9,514 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,090 | ₩10,090 | ₩9,541 | ₩9,581 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,050 | ₩10,198 | ₩9,956 | ₩10,077 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,265 | ₩10,318 | ₩9,970 | ₩10,010 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,358 | ₩10,425 | ₩10,104 | ₩10,385 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,385 | ₩10,506 | ₩10,157 | ₩10,345 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,653 | ₩10,774 | ₩10,265 | ₩10,439 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,720 | ₩10,787 | ₩10,533 | ₩10,600 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,586 | ₩10,774 | ₩10,439 | ₩10,747 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,184 | ₩10,358 | ₩9,997 | ₩10,332 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,586 | ₩10,586 | ₩10,224 | ₩10,412 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,774 | ₩10,948 | ₩10,412 | ₩10,533 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩11,015 | ₩11,015 | ₩10,466 | ₩10,734 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,082 | ₩11,350 | ₩10,546 | ₩10,854 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,524 | ₩11,698 | ₩11,256 | ₩11,605 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,774 | ₩11,323 | ₩10,760 | ₩11,256 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,814 | ₩11,203 | ₩10,747 | ₩10,814 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,814 | ₩11,122 | ₩10,707 | ₩10,935 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,358 | ₩10,600 | ₩10,211 | ₩10,399 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,667 | ₩10,988 | ₩10,198 | ₩10,224 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,238 | ₩10,345 | ₩9,916 | ₩10,131 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,600 | ₩10,774 | ₩10,023 | ₩10,050 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,444 | ₩11,564 | ₩10,573 | ₩10,600 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,047 | ₩12,328 | ₩11,551 | ₩11,739 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,283 | ₩11,980 | ₩11,256 | ₩11,873 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,672 | ₩11,739 | ₩11,176 | ₩11,404 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,296 | ₩11,832 | ₩10,988 | ₩11,283 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,980 | ₩12,114 | ₩10,975 | ₩11,162 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,422 | ₩12,435 | ₩11,350 | ₩12,074 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,132 | ₩13,213 | ₩12,409 | ₩12,730 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,628 | ₩13,695 | ₩13,119 | ₩13,199 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,708 | ₩14,258 | ₩13,521 | ₩13,601 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,904 | ₩14,030 | ₩12,409 | ₩14,003 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩16,013 | ₩16,321 | ₩15,759 | ₩16,268 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,839 | ₩15,960 | ₩15,357 | ₩15,544 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,129 | ₩16,013 | ₩15,062 | ₩15,611 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,410 | ₩15,812 | ₩15,249 | ₩15,692 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,884 | ₩17,152 | ₩15,718 | ₩15,919 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,072 | ₩17,286 | ₩16,750 | ₩16,884 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,621 | ₩18,010 | ₩16,536 | ₩16,656 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩18,010 | ₩18,104 | ₩17,688 | ₩18,010 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,648 | ₩18,305 | ₩17,447 | ₩18,144 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,723 | ₩17,434 | ₩16,683 | ₩17,246 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,723 | ₩17,152 | ₩16,482 | ₩16,804 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,300 | ₩17,876 | ₩17,139 | ₩17,273 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,385 | ₩18,385 | ₩16,643 | ₩17,032 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,224 | ₩19,001 | ₩18,010 | ₩18,278 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,398 | ₩18,854 | ₩18,104 | ₩18,626 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,104 | ₩18,519 | ₩17,313 | ₩18,425 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,331 | ₩18,506 | ₩17,514 | ₩18,117 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,867 | ₩19,149 | ₩17,849 | ₩18,814 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,162 | ₩19,738 | ₩18,358 | ₩18,707 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,846 | ₩20,288 | ₩19,135 | ₩19,390 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,409 | ₩21,253 | ₩20,154 | ₩20,878 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩21,025 | ₩21,253 | ₩20,234 | ₩20,342 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,966 | ₩21,025 | ₩19,578 | ₩20,221 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,100 | ₩20,368 | ₩19,497 | ₩19,819 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,945 | ₩21,079 | ₩19,738 | ₩20,275 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,409 | ₩20,824 | ₩19,913 | ₩20,449 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,261 | ₩20,422 | ₩19,524 | ₩20,368 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,109 | ₩20,141 | ₩19,109 | ₩20,033 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,467 | ₩21,574 | ₩18,760 | ₩19,109 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,730 | ₩22,861 | ₩20,677 | ₩21,467 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,593 | ₩22,593 | ₩20,409 | ₩20,569 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,298 | ₩23,209 | ₩21,574 | ₩23,142 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,469 | ₩24,522 | ₩23,022 | ₩23,531 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩24,080 | ₩25,192 | ₩24,080 | ₩24,469 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩22,043 | ₩24,027 | ₩21,950 | ₩23,946 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,995 | ₩22,995 | ₩21,655 | ₩22,177 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,273 | ₩25,541 | ₩21,869 | ₩22,673 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,499 | ₩26,774 | ₩22,231 | ₩25,996 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,400 | ₩22,164 | ₩20,556 | ₩22,097 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,422 | ₩21,239 | ₩20,181 | ₩20,998 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,336 | ₩19,993 | ₩18,894 | ₩19,872 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,832 | ₩20,127 | ₩19,283 | ₩19,390 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,832 | ₩20,020 | ₩19,403 | ₩19,524 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,449 | ₩20,690 | ₩19,819 | ₩20,047 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,872 | ₩20,221 | ₩19,712 | ₩19,980 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,628 | ₩21,682 | ₩20,181 | ₩20,476 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,556 | ₩21,816 | ₩20,073 | ₩21,132 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,529 | ₩20,757 | ₩19,511 | ₩20,154 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,320 | ₩21,574 | ₩20,851 | ₩21,012 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,846 | ₩20,368 | ₩19,645 | ₩20,020 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,293 | ₩21,293 | ₩19,229 | ₩19,497 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,502 | ₩21,199 | ₩20,248 | ₩21,052 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,266 | ₩21,481 | ₩19,135 | ₩20,502 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,723 | ₩24,965 | ₩24,053 | ₩24,576 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,839 | ₩25,045 | ₩23,584 | ₩24,723 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,834 | ₩23,772 | ₩22,620 | ₩23,705 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,695 | ₩22,807 | ₩21,641 | ₩22,499 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,084 | ₩22,258 | ₩21,213 | ₩21,655 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,445 | ₩22,553 | ₩21,896 | ₩22,432 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,780 | ₩22,874 | ₩22,204 | ₩22,687 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,673 | ₩23,022 | ₩22,017 | ₩22,432 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,450 | ₩23,705 | ₩22,378 | ₩22,713 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,692 | ₩24,107 | ₩23,357 | ₩23,450 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,646 | ₩23,839 | ₩22,512 | ₩23,625 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,646 | ₩23,008 | ₩21,842 | ₩22,727 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,172 | ₩22,419 | ₩20,985 | ₩22,338 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,395 | ₩21,092 | ₩20,073 | ₩21,079 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,556 | ₩21,038 | ₩20,020 | ₩20,502 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,100 | ₩20,194 | ₩19,551 | ₩20,060 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,167 | ₩20,435 | ₩19,926 | ₩20,221 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,720 | ₩19,899 | ₩18,506 | ₩19,859 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,130 | ₩18,546 | ₩17,782 | ₩18,398 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,259 | ₩17,755 | ₩16,790 | ₩17,702 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,393 | ₩17,675 | ₩17,273 | ₩17,326 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,496 | ₩17,380 | ₩16,455 | ₩17,259 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,139 | ₩17,487 | ₩16,951 | ₩17,058 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,335 | ₩17,045 | ₩16,228 | ₩16,857 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,420 | ₩17,514 | ₩16,295 | ₩16,335 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,380 | ₩17,554 | ₩17,072 | ₩17,326 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,750 | ₩17,487 | ₩16,670 | ₩17,380 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩17,018 | ₩17,099 | ₩16,496 | ₩16,938 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,960 | ₩17,072 | ₩15,866 | ₩16,790 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,651 | ₩16,321 | ₩15,370 | ₩16,174 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩16,013 | ₩16,080 | ₩15,156 | ₩15,357 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,343 | ₩16,469 | ₩14,981 | ₩15,946 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,459 | ₩15,812 | ₩14,419 | ₩15,692 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,802 | ₩14,472 | ₩13,802 | ₩14,459 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,641 | ₩13,842 | ₩13,494 | ₩13,842 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,601 | ₩13,762 | ₩13,239 | ₩13,320 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,481 | ₩13,682 | ₩13,333 | ₩13,414 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,534 | ₩13,762 | ₩13,373 | ₩13,722 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,079 | ₩13,749 | ₩12,931 | ₩13,601 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,556 | ₩12,945 | ₩12,395 | ₩12,891 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,065 | ₩13,226 | ₩12,837 | ₩12,851 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,682 | ₩13,923 | ₩13,186 | ₩13,481 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,481 | ₩14,043 | ₩13,481 | ₩13,735 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩13,012 | ₩13,440 | ₩12,945 | ₩13,239 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,266 | ₩13,574 | ₩13,065 | ₩13,347 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,280 | ₩13,722 | ₩13,132 | ₩13,668 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,740 | ₩14,874 | ₩12,958 | ₩13,280 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,177 | ₩14,673 | ₩14,151 | ₩14,325 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,789 | ₩14,526 | ₩13,655 | ₩14,177 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,494 | ₩13,802 | ₩13,186 | ₩13,695 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,280 | ₩13,869 | ₩13,186 | ₩13,494 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,266 | ₩13,360 | ₩13,092 | ₩13,239 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,601 | ₩13,775 | ₩13,226 | ₩13,347 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,360 | ₩13,775 | ₩13,239 | ₩13,601 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,440 | ₩13,816 | ₩13,186 | ₩13,574 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,909 | ₩13,936 | ₩12,931 | ₩13,320 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,151 | ₩14,151 | ₩13,601 | ₩13,909 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,802 | ₩14,191 | ₩13,789 | ₩13,869 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,293 | ₩14,017 | ₩12,945 | ₩13,936 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,837 | ₩13,360 | ₩12,569 | ₩13,213 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,476 | ₩12,824 | ₩12,288 | ₩12,583 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,770 | ₩13,146 | ₩12,275 | ₩12,690 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,730 | ₩12,918 | ₩12,422 | ₩12,730 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,355 | ₩12,958 | ₩12,355 | ₩12,556 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,502 | ₩12,958 | ₩12,328 | ₩12,355 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,730 | ₩12,931 | ₩12,543 | ₩12,556 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩13,025 | ₩13,199 | ₩12,757 | ₩12,864 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,199 | ₩13,199 | ₩12,837 | ₩12,837 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,797 | ₩13,132 | ₩12,690 | ₩13,038 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,239 | ₩13,306 | ₩12,717 | ₩12,797 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,172 | ₩13,869 | ₩13,119 | ₩13,266 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,516 | ₩12,569 | ₩12,234 | ₩12,449 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,966 | ₩12,529 | ₩11,953 | ₩12,382 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,221 | ₩12,462 | ₩12,060 | ₩12,395 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,926 | ₩12,543 | ₩11,806 | ₩12,181 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,993 | ₩12,114 | ₩11,685 | ₩11,739 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,569 | ₩12,569 | ₩11,993 | ₩12,060 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,765 | ₩12,556 | ₩11,739 | ₩12,543 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,752 | ₩11,846 | ₩11,390 | ₩11,806 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,765 | ₩11,846 | ₩11,564 | ₩11,832 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,141 | ₩12,167 | ₩11,698 | ₩11,832 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,698 | ₩12,395 | ₩11,538 | ₩12,248 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,698 | ₩11,926 | ₩11,591 | ₩11,739 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,819 | ₩11,846 | ₩11,484 | ₩11,631 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,859 | ₩11,886 | ₩11,631 | ₩11,645 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,685 | ₩11,926 | ₩11,511 | ₩11,859 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,658 | ₩11,792 | ₩11,538 | ₩11,631 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,792 | ₩11,832 | ₩11,685 | ₩11,725 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩12,007 | ₩12,007 | ₩11,672 | ₩11,806 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩12,020 | ₩12,194 | ₩11,873 | ₩12,033 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,698 | ₩12,261 | ₩11,698 | ₩12,100 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,497 | ₩11,765 | ₩11,497 | ₩11,645 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,524 | ₩11,846 | ₩11,390 | ₩11,497 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,591 | ₩11,899 | ₩11,229 | ₩11,323 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,122 | ₩11,578 | ₩11,082 | ₩11,511 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,256 | ₩11,337 | ₩11,028 | ₩11,216 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,578 | ₩11,578 | ₩11,055 | ₩11,136 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,806 | ₩11,926 | ₩11,363 | ₩11,631 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,779 | ₩11,913 | ₩11,457 | ₩11,873 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,350 | ₩11,859 | ₩11,337 | ₩11,779 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,618 | ₩11,725 | ₩11,350 | ₩11,444 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,296 | ₩11,457 | ₩11,216 | ₩11,430 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩11,028 | ₩11,524 | ₩11,028 | ₩11,444 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,921 | ₩11,162 | ₩10,881 | ₩11,028 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,774 | ₩11,203 | ₩10,707 | ₩10,894 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,559 | ₩11,015 | ₩10,385 | ₩10,600 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,747 | ₩10,787 | ₩10,573 | ₩10,626 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,385 | ₩10,854 | ₩10,318 | ₩10,693 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,876 | ₩10,519 | ₩9,782 | ₩10,318 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,782 | ₩9,970 | ₩9,782 | ₩9,849 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,876 | ₩10,023 | ₩9,702 | ₩9,715 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,358 | ₩10,412 | ₩9,836 | ₩9,916 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,769 | ₩10,064 | ₩9,755 | ₩10,010 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,715 | ₩9,849 | ₩9,528 | ₩9,715 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,930 | ₩10,077 | ₩9,715 | ₩9,822 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,997 | ₩10,198 | ₩9,889 | ₩10,010 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,787 | ₩10,787 | ₩10,117 | ₩10,278 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,814 | ₩11,149 | ₩10,707 | ₩10,774 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,720 | ₩10,841 | ₩10,492 | ₩10,760 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,988 | ₩11,069 | ₩10,586 | ₩10,747 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,868 | ₩10,868 | ₩10,332 | ₩10,680 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,189 | ₩11,283 | ₩10,734 | ₩10,760 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,787 | ₩11,337 | ₩10,600 | ₩11,256 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,221 | ₩12,248 | ₩10,559 | ₩10,600 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,976 | ₩14,164 | ₩13,749 | ₩13,976 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,191 | ₩14,405 | ₩13,735 | ₩13,963 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,427 | ₩14,191 | ₩13,427 | ₩14,124 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,762 | ₩13,909 | ₩13,347 | ₩13,601 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,320 | ₩13,842 | ₩13,239 | ₩13,789 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,628 | ₩13,735 | ₩13,293 | ₩13,360 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,239 | ₩13,628 | ₩13,132 | ₩13,494 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,301 | ₩13,092 | ₩12,288 | ₩13,079 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,502 | ₩12,784 | ₩12,234 | ₩12,342 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,221 | ₩12,583 | ₩12,114 | ₩12,502 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,275 | ₩12,476 | ₩12,194 | ₩12,301 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,462 | ₩12,610 | ₩12,100 | ₩12,114 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,409 | ₩12,784 | ₩12,382 | ₩12,610 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,993 | ₩12,462 | ₩11,940 | ₩12,395 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,337 | ₩11,926 | ₩11,256 | ₩11,779 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,846 | ₩11,913 | ₩11,484 | ₩11,551 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩12,007 | ₩12,141 | ₩11,377 | ₩11,538 | -3.91% | 117.8만 |
|---|