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 | ₩10,139 | ₩10,339 | ₩9,832 | ₩9,952 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,099 | ₩10,326 | ₩9,765 | ₩9,992 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,006 | ₩10,553 | ₩9,966 | ₩10,352 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,605 | ₩10,192 | ₩9,565 | ₩10,166 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,499 | ₩9,579 | ₩9,272 | ₩9,539 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,592 | ₩9,672 | ₩9,245 | ₩9,392 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,218 | ₩9,552 | ₩9,058 | ₩9,432 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,245 | ₩9,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,125 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,152 | ₩9,218 | ₩9,018 | ₩9,165 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,445 | ₩9,459 | ₩9,018 | ₩9,072 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,312 | ₩9,579 | ₩9,178 | ₩9,512 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,419 | ₩9,445 | ₩9,125 | ₩9,259 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,725 | ₩9,752 | ₩9,432 | ₩9,485 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,579 | ₩9,792 | ₩9,459 | ₩9,725 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,752 | ₩9,752 | ₩9,472 | ₩9,619 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,619 | ₩9,672 | ₩9,472 | ₩9,605 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,725 | ₩9,779 | ₩9,445 | ₩9,472 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,592 | ₩9,765 | ₩9,285 | ₩9,459 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,539 | ₩9,619 | ₩9,339 | ₩9,445 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,805 | ₩9,859 | ₩9,365 | ₩9,392 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,779 | ₩10,152 | ₩9,725 | ₩10,059 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,432 | ₩9,859 | ₩9,365 | ₩9,579 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,966 | ₩10,086 | ₩9,565 | ₩9,605 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,579 | ₩10,192 | ₩9,499 | ₩10,112 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,619 | ₩9,779 | ₩9,392 | ₩9,472 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,046 | ₩10,046 | ₩9,499 | ₩9,539 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,006 | ₩10,152 | ₩9,912 | ₩10,032 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,219 | ₩10,272 | ₩9,926 | ₩9,966 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,312 | ₩10,379 | ₩10,059 | ₩10,339 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,339 | ₩10,459 | ₩10,112 | ₩10,299 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,606 | ₩10,726 | ₩10,219 | ₩10,392 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,673 | ₩10,739 | ₩10,486 | ₩10,553 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,539 | ₩10,726 | ₩10,392 | ₩10,699 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,139 | ₩10,312 | ₩9,952 | ₩10,286 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,539 | ₩10,539 | ₩10,179 | ₩10,366 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,726 | ₩10,899 | ₩10,366 | ₩10,486 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,966 | ₩10,966 | ₩10,419 | ₩10,686 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,033 | ₩11,300 | ₩10,499 | ₩10,806 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,473 | ₩11,647 | ₩11,206 | ₩11,553 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,726 | ₩11,273 | ₩10,713 | ₩11,206 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,766 | ₩11,153 | ₩10,699 | ₩10,766 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,766 | ₩11,073 | ₩10,659 | ₩10,886 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,312 | ₩10,553 | ₩10,166 | ₩10,352 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,619 | ₩10,939 | ₩10,152 | ₩10,179 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,192 | ₩10,299 | ₩9,872 | ₩10,086 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,553 | ₩10,726 | ₩9,979 | ₩10,006 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,393 | ₩11,513 | ₩10,526 | ₩10,553 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩11,993 | ₩12,274 | ₩11,500 | ₩11,687 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,233 | ₩11,927 | ₩11,206 | ₩11,820 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,620 | ₩11,687 | ₩11,126 | ₩11,353 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,246 | ₩11,780 | ₩10,939 | ₩11,233 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,927 | ₩12,060 | ₩10,926 | ₩11,113 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,367 | ₩12,380 | ₩11,300 | ₩12,020 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,074 | ₩13,154 | ₩12,354 | ₩12,674 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,568 | ₩13,634 | ₩13,061 | ₩13,141 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,648 | ₩14,195 | ₩13,461 | ₩13,541 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,847 | ₩13,968 | ₩12,354 | ₩13,941 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,942 | ₩16,249 | ₩15,689 | ₩16,196 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,769 | ₩15,889 | ₩15,289 | ₩15,475 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,062 | ₩15,942 | ₩14,995 | ₩15,542 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,342 | ₩15,742 | ₩15,182 | ₩15,622 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,809 | ₩17,076 | ₩15,649 | ₩15,849 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩16,996 | ₩17,210 | ₩16,676 | ₩16,809 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,543 | ₩17,930 | ₩16,463 | ₩16,583 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,930 | ₩18,023 | ₩17,610 | ₩17,930 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,570 | ₩18,224 | ₩17,370 | ₩18,063 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,649 | ₩17,356 | ₩16,609 | ₩17,170 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,649 | ₩17,076 | ₩16,409 | ₩16,729 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,223 | ₩17,797 | ₩17,063 | ₩17,196 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,304 | ₩18,304 | ₩16,569 | ₩16,956 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,143 | ₩18,917 | ₩17,930 | ₩18,197 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,317 | ₩18,771 | ₩18,023 | ₩18,544 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,023 | ₩18,437 | ₩17,236 | ₩18,344 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,250 | ₩18,424 | ₩17,436 | ₩18,037 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,784 | ₩19,064 | ₩17,770 | ₩18,730 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,077 | ₩19,651 | ₩18,277 | ₩18,624 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,758 | ₩20,198 | ₩19,051 | ₩19,304 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,318 | ₩21,159 | ₩20,065 | ₩20,785 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,932 | ₩21,159 | ₩20,145 | ₩20,251 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,878 | ₩20,932 | ₩19,491 | ₩20,131 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,011 | ₩20,278 | ₩19,411 | ₩19,731 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,852 | ₩20,985 | ₩19,651 | ₩20,185 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,318 | ₩20,732 | ₩19,824 | ₩20,358 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,171 | ₩20,331 | ₩19,438 | ₩20,278 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,024 | ₩20,051 | ₩19,024 | ₩19,944 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,372 | ₩21,479 | ₩18,677 | ₩19,024 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,638 | ₩22,759 | ₩20,585 | ₩21,372 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,493 | ₩22,493 | ₩20,318 | ₩20,478 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,199 | ₩23,106 | ₩21,479 | ₩23,040 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,360 | ₩24,414 | ₩22,919 | ₩23,426 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩23,973 | ₩25,081 | ₩23,973 | ₩24,360 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,946 | ₩23,920 | ₩21,852 | ₩23,840 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,893 | ₩22,893 | ₩21,559 | ₩22,079 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,161 | ₩25,428 | ₩21,772 | ₩22,573 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,399 | ₩26,655 | ₩22,132 | ₩25,881 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,305 | ₩22,066 | ₩20,465 | ₩21,999 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,331 | ₩21,145 | ₩20,091 | ₩20,905 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,251 | ₩19,904 | ₩18,811 | ₩19,784 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,744 | ₩20,038 | ₩19,197 | ₩19,304 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,744 | ₩19,931 | ₩19,317 | ₩19,438 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,358 | ₩20,598 | ₩19,731 | ₩19,958 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,784 | ₩20,131 | ₩19,624 | ₩19,891 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,532 | ₩21,585 | ₩20,091 | ₩20,385 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,465 | ₩21,719 | ₩19,985 | ₩21,038 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,438 | ₩20,665 | ₩19,424 | ₩20,065 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,225 | ₩21,479 | ₩20,758 | ₩20,918 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,758 | ₩20,278 | ₩19,558 | ₩19,931 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,199 | ₩21,199 | ₩19,144 | ₩19,411 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,411 | ₩21,105 | ₩20,158 | ₩20,958 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,172 | ₩21,385 | ₩19,051 | ₩20,411 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,614 | ₩24,854 | ₩23,947 | ₩24,467 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,733 | ₩24,934 | ₩23,480 | ₩24,614 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,733 | ₩23,667 | ₩22,519 | ₩23,600 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,599 | ₩22,706 | ₩21,545 | ₩22,399 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩21,986 | ₩22,159 | ₩21,118 | ₩21,559 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,346 | ₩22,453 | ₩21,799 | ₩22,332 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,679 | ₩22,773 | ₩22,106 | ₩22,586 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,573 | ₩22,919 | ₩21,919 | ₩22,332 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,346 | ₩23,600 | ₩22,279 | ₩22,613 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,587 | ₩24,000 | ₩23,253 | ₩23,346 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,546 | ₩23,733 | ₩22,413 | ₩23,520 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,546 | ₩22,906 | ₩21,746 | ₩22,626 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,078 | ₩22,319 | ₩20,892 | ₩22,239 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,305 | ₩20,998 | ₩19,985 | ₩20,985 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,465 | ₩20,945 | ₩19,931 | ₩20,411 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,011 | ₩20,105 | ₩19,464 | ₩19,971 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,078 | ₩20,345 | ₩19,838 | ₩20,131 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,637 | ₩19,811 | ₩18,424 | ₩19,771 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,050 | ₩18,464 | ₩17,703 | ₩18,317 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,183 | ₩17,677 | ₩16,716 | ₩17,623 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,316 | ₩17,597 | ₩17,196 | ₩17,250 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,423 | ₩17,303 | ₩16,383 | ₩17,183 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,063 | ₩17,410 | ₩16,876 | ₩16,983 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,262 | ₩16,969 | ₩16,156 | ₩16,783 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,343 | ₩17,436 | ₩16,222 | ₩16,262 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,303 | ₩17,476 | ₩16,996 | ₩17,250 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,676 | ₩17,410 | ₩16,596 | ₩17,303 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,943 | ₩17,023 | ₩16,423 | ₩16,863 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,889 | ₩16,996 | ₩15,796 | ₩16,716 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,582 | ₩16,249 | ₩15,302 | ₩16,102 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,942 | ₩16,009 | ₩15,088 | ₩15,289 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,275 | ₩16,396 | ₩14,915 | ₩15,876 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,395 | ₩15,742 | ₩14,355 | ₩15,622 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,741 | ₩14,408 | ₩13,741 | ₩14,395 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,581 | ₩13,781 | ₩13,434 | ₩13,781 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,541 | ₩13,701 | ₩13,181 | ₩13,261 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,421 | ₩13,621 | ₩13,274 | ₩13,354 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,474 | ₩13,701 | ₩13,314 | ₩13,661 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,021 | ₩13,688 | ₩12,874 | ₩13,541 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,500 | ₩12,887 | ₩12,340 | ₩12,834 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,007 | ₩13,167 | ₩12,780 | ₩12,794 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,621 | ₩13,861 | ₩13,127 | ₩13,421 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,421 | ₩13,981 | ₩13,421 | ₩13,674 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,954 | ₩13,381 | ₩12,887 | ₩13,181 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,207 | ₩13,514 | ₩13,007 | ₩13,287 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,221 | ₩13,661 | ₩13,074 | ₩13,608 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,675 | ₩14,808 | ₩12,901 | ₩13,221 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,115 | ₩14,608 | ₩14,088 | ₩14,261 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,728 | ₩14,461 | ₩13,594 | ₩14,115 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,434 | ₩13,741 | ₩13,127 | ₩13,634 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,221 | ₩13,808 | ₩13,127 | ₩13,434 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,207 | ₩13,301 | ₩13,034 | ₩13,181 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,541 | ₩13,714 | ₩13,167 | ₩13,287 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,301 | ₩13,714 | ₩13,181 | ₩13,541 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,381 | ₩13,754 | ₩13,127 | ₩13,514 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,848 | ₩13,874 | ₩12,874 | ₩13,261 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,088 | ₩14,088 | ₩13,541 | ₩13,848 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,741 | ₩14,128 | ₩13,728 | ₩13,808 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,234 | ₩13,954 | ₩12,887 | ₩13,874 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,780 | ₩13,301 | ₩12,514 | ₩13,154 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,420 | ₩12,767 | ₩12,234 | ₩12,527 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,714 | ₩13,087 | ₩12,220 | ₩12,634 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,674 | ₩12,861 | ₩12,367 | ₩12,674 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,300 | ₩12,901 | ₩12,300 | ₩12,500 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,447 | ₩12,901 | ₩12,274 | ₩12,300 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,674 | ₩12,874 | ₩12,487 | ₩12,500 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,967 | ₩13,141 | ₩12,700 | ₩12,807 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,141 | ₩13,141 | ₩12,780 | ₩12,780 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,740 | ₩13,074 | ₩12,634 | ₩12,981 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,181 | ₩13,247 | ₩12,660 | ₩12,740 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,114 | ₩13,808 | ₩13,061 | ₩13,207 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,460 | ₩12,514 | ₩12,180 | ₩12,394 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,913 | ₩12,474 | ₩11,900 | ₩12,327 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,167 | ₩12,407 | ₩12,007 | ₩12,340 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,873 | ₩12,487 | ₩11,753 | ₩12,127 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,940 | ₩12,060 | ₩11,633 | ₩11,687 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,514 | ₩12,514 | ₩11,940 | ₩12,007 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,713 | ₩12,500 | ₩11,687 | ₩12,487 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,700 | ₩11,793 | ₩11,340 | ₩11,753 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,713 | ₩11,793 | ₩11,513 | ₩11,780 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,087 | ₩12,113 | ₩11,647 | ₩11,780 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,647 | ₩12,340 | ₩11,486 | ₩12,193 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,647 | ₩11,873 | ₩11,540 | ₩11,687 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,767 | ₩11,793 | ₩11,433 | ₩11,580 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,807 | ₩11,833 | ₩11,580 | ₩11,593 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,633 | ₩11,873 | ₩11,460 | ₩11,807 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,606 | ₩11,740 | ₩11,486 | ₩11,580 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,740 | ₩11,780 | ₩11,633 | ₩11,673 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,953 | ₩11,953 | ₩11,620 | ₩11,753 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,967 | ₩12,140 | ₩11,820 | ₩11,980 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,647 | ₩12,207 | ₩11,647 | ₩12,047 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,446 | ₩11,713 | ₩11,446 | ₩11,593 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,473 | ₩11,793 | ₩11,340 | ₩11,446 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,540 | ₩11,847 | ₩11,180 | ₩11,273 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,073 | ₩11,526 | ₩11,033 | ₩11,460 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,206 | ₩11,286 | ₩10,979 | ₩11,166 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,526 | ₩11,526 | ₩11,006 | ₩11,086 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,753 | ₩11,873 | ₩11,313 | ₩11,580 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,727 | ₩11,860 | ₩11,406 | ₩11,820 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,300 | ₩11,807 | ₩11,286 | ₩11,727 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,566 | ₩11,673 | ₩11,300 | ₩11,393 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,246 | ₩11,406 | ₩11,166 | ₩11,380 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩10,979 | ₩11,473 | ₩10,979 | ₩11,393 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,873 | ₩11,113 | ₩10,833 | ₩10,979 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,726 | ₩11,153 | ₩10,659 | ₩10,846 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,513 | ₩10,966 | ₩10,339 | ₩10,553 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,699 | ₩10,739 | ₩10,526 | ₩10,579 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,339 | ₩10,806 | ₩10,272 | ₩10,646 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,832 | ₩10,473 | ₩9,739 | ₩10,272 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,739 | ₩9,926 | ₩9,739 | ₩9,805 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,832 | ₩9,979 | ₩9,659 | ₩9,672 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,312 | ₩10,366 | ₩9,792 | ₩9,872 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,725 | ₩10,019 | ₩9,712 | ₩9,966 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,672 | ₩9,805 | ₩9,485 | ₩9,672 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,886 | ₩10,032 | ₩9,672 | ₩9,779 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,952 | ₩10,152 | ₩9,846 | ₩9,966 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,739 | ₩10,739 | ₩10,072 | ₩10,232 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,766 | ₩11,100 | ₩10,659 | ₩10,726 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,673 | ₩10,793 | ₩10,446 | ₩10,713 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,939 | ₩11,020 | ₩10,539 | ₩10,699 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,819 | ₩10,819 | ₩10,286 | ₩10,633 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,140 | ₩11,233 | ₩10,686 | ₩10,713 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,739 | ₩11,286 | ₩10,553 | ₩11,206 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,167 | ₩12,193 | ₩10,513 | ₩10,553 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,914 | ₩14,101 | ₩13,688 | ₩13,914 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,128 | ₩14,341 | ₩13,674 | ₩13,901 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,367 | ₩14,128 | ₩13,367 | ₩14,061 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,701 | ₩13,848 | ₩13,287 | ₩13,541 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,261 | ₩13,781 | ₩13,181 | ₩13,728 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,568 | ₩13,674 | ₩13,234 | ₩13,301 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,181 | ₩13,568 | ₩13,074 | ₩13,434 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,247 | ₩13,034 | ₩12,234 | ₩13,021 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,447 | ₩12,727 | ₩12,180 | ₩12,287 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,167 | ₩12,527 | ₩12,060 | ₩12,447 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,220 | ₩12,420 | ₩12,140 | ₩12,247 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,407 | ₩12,554 | ₩12,047 | ₩12,060 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,354 | ₩12,727 | ₩12,327 | ₩12,554 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,940 | ₩12,407 | ₩11,887 | ₩12,340 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,286 | ₩11,873 | ₩11,206 | ₩11,727 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,793 | ₩11,860 | ₩11,433 | ₩11,500 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,953 | ₩12,087 | ₩11,326 | ₩11,486 | -3.91% | 117.8만 |
|---|