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 | ₩10,158 | ₩10,358 | ₩9,851 | ₩9,971 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,118 | ₩10,345 | ₩9,784 | ₩10,011 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,024 | ₩10,572 | ₩9,984 | ₩10,372 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,623 | ₩10,211 | ₩9,583 | ₩10,185 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,516 | ₩9,597 | ₩9,289 | ₩9,557 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,610 | ₩9,690 | ₩9,262 | ₩9,410 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,236 | ₩9,570 | ₩9,075 | ₩9,450 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,262 | ₩9,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,142 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,169 | ₩9,236 | ₩9,035 | ₩9,182 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,463 | ₩9,476 | ₩9,035 | ₩9,089 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,329 | ₩9,597 | ₩9,196 | ₩9,530 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,436 | ₩9,463 | ₩9,142 | ₩9,276 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,744 | ₩9,770 | ₩9,450 | ₩9,503 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,597 | ₩9,810 | ₩9,476 | ₩9,744 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,770 | ₩9,770 | ₩9,490 | ₩9,637 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,637 | ₩9,690 | ₩9,490 | ₩9,623 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,744 | ₩9,797 | ₩9,463 | ₩9,490 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,610 | ₩9,784 | ₩9,303 | ₩9,476 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,557 | ₩9,637 | ₩9,356 | ₩9,463 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,824 | ₩9,877 | ₩9,383 | ₩9,410 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,797 | ₩10,171 | ₩9,744 | ₩10,078 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,450 | ₩9,877 | ₩9,383 | ₩9,597 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,984 | ₩10,105 | ₩9,583 | ₩9,623 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,597 | ₩10,211 | ₩9,516 | ₩10,131 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,637 | ₩9,797 | ₩9,410 | ₩9,490 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,064 | ₩10,064 | ₩9,516 | ₩9,557 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,024 | ₩10,171 | ₩9,931 | ₩10,051 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,238 | ₩10,292 | ₩9,944 | ₩9,984 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,332 | ₩10,399 | ₩10,078 | ₩10,358 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,358 | ₩10,479 | ₩10,131 | ₩10,318 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,626 | ₩10,746 | ₩10,238 | ₩10,412 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,693 | ₩10,759 | ₩10,506 | ₩10,572 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,559 | ₩10,746 | ₩10,412 | ₩10,719 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,158 | ₩10,332 | ₩9,971 | ₩10,305 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,559 | ₩10,559 | ₩10,198 | ₩10,385 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,746 | ₩10,920 | ₩10,385 | ₩10,506 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,987 | ₩10,987 | ₩10,439 | ₩10,706 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,054 | ₩11,321 | ₩10,519 | ₩10,826 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,495 | ₩11,668 | ₩11,227 | ₩11,575 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,746 | ₩11,294 | ₩10,733 | ₩11,227 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,786 | ₩11,174 | ₩10,719 | ₩10,786 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,786 | ₩11,094 | ₩10,679 | ₩10,906 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,332 | ₩10,572 | ₩10,185 | ₩10,372 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,639 | ₩10,960 | ₩10,171 | ₩10,198 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,211 | ₩10,318 | ₩9,891 | ₩10,105 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,572 | ₩10,746 | ₩9,998 | ₩10,024 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,414 | ₩11,535 | ₩10,546 | ₩10,572 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,016 | ₩12,297 | ₩11,521 | ₩11,708 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,254 | ₩11,949 | ₩11,227 | ₩11,842 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,642 | ₩11,708 | ₩11,147 | ₩11,374 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,267 | ₩11,802 | ₩10,960 | ₩11,254 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,949 | ₩12,083 | ₩10,947 | ₩11,134 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,390 | ₩12,403 | ₩11,321 | ₩12,043 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,098 | ₩13,179 | ₩12,377 | ₩12,698 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,593 | ₩13,660 | ₩13,085 | ₩13,165 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,673 | ₩14,221 | ₩13,486 | ₩13,566 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,871 | ₩13,994 | ₩12,377 | ₩13,967 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,972 | ₩16,280 | ₩15,718 | ₩16,226 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,798 | ₩15,919 | ₩15,317 | ₩15,504 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,090 | ₩15,972 | ₩15,023 | ₩15,571 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,371 | ₩15,772 | ₩15,210 | ₩15,651 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,841 | ₩17,108 | ₩15,678 | ₩15,879 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,028 | ₩17,242 | ₩16,707 | ₩16,841 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,576 | ₩17,964 | ₩16,493 | ₩16,614 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,964 | ₩18,057 | ₩17,643 | ₩17,964 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,603 | ₩18,258 | ₩17,402 | ₩18,097 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,681 | ₩17,389 | ₩16,640 | ₩17,202 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,681 | ₩17,108 | ₩16,440 | ₩16,761 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,255 | ₩17,830 | ₩17,095 | ₩17,229 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,338 | ₩18,338 | ₩16,600 | ₩16,988 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,177 | ₩18,953 | ₩17,964 | ₩18,231 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,351 | ₩18,806 | ₩18,057 | ₩18,578 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,057 | ₩18,472 | ₩17,269 | ₩18,378 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,284 | ₩18,458 | ₩17,469 | ₩18,071 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,819 | ₩19,100 | ₩17,803 | ₩18,766 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,113 | ₩19,688 | ₩18,311 | ₩18,659 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,795 | ₩20,236 | ₩19,086 | ₩19,340 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,356 | ₩21,198 | ₩20,102 | ₩20,824 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,971 | ₩21,198 | ₩20,182 | ₩20,289 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,915 | ₩20,971 | ₩19,527 | ₩20,169 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,049 | ₩20,316 | ₩19,447 | ₩19,768 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,891 | ₩21,024 | ₩19,688 | ₩20,222 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,356 | ₩20,770 | ₩19,862 | ₩20,396 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,209 | ₩20,369 | ₩19,474 | ₩20,316 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,060 | ₩20,089 | ₩19,060 | ₩19,982 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,412 | ₩21,519 | ₩18,712 | ₩19,060 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,677 | ₩22,802 | ₩20,623 | ₩21,412 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,535 | ₩22,535 | ₩20,356 | ₩20,517 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,241 | ₩23,150 | ₩21,519 | ₩23,083 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,406 | ₩24,459 | ₩22,962 | ₩23,470 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩24,018 | ₩25,128 | ₩24,018 | ₩24,406 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,987 | ₩23,965 | ₩21,893 | ₩23,885 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,936 | ₩22,936 | ₩21,599 | ₩22,120 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,208 | ₩25,475 | ₩21,813 | ₩22,615 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,441 | ₩26,705 | ₩22,174 | ₩25,930 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,345 | ₩22,107 | ₩20,503 | ₩22,040 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,369 | ₩21,185 | ₩20,129 | ₩20,944 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,287 | ₩19,942 | ₩18,846 | ₩19,821 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,781 | ₩20,075 | ₩19,233 | ₩19,340 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,781 | ₩19,969 | ₩19,354 | ₩19,474 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,396 | ₩20,637 | ₩19,768 | ₩19,995 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,821 | ₩20,169 | ₩19,661 | ₩19,928 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,572 | ₩21,626 | ₩20,129 | ₩20,423 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,503 | ₩21,760 | ₩20,022 | ₩21,078 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,476 | ₩20,704 | ₩19,461 | ₩20,102 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,265 | ₩21,519 | ₩20,797 | ₩20,958 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,795 | ₩20,316 | ₩19,594 | ₩19,969 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,238 | ₩21,238 | ₩19,180 | ₩19,447 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,450 | ₩21,145 | ₩20,196 | ₩20,998 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,212 | ₩21,425 | ₩19,086 | ₩20,450 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,660 | ₩24,900 | ₩23,992 | ₩24,513 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,778 | ₩24,981 | ₩23,524 | ₩24,660 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,775 | ₩23,711 | ₩22,561 | ₩23,644 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,639 | ₩22,749 | ₩21,586 | ₩22,441 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,027 | ₩22,201 | ₩21,158 | ₩21,599 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,388 | ₩22,495 | ₩21,840 | ₩22,374 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,722 | ₩22,815 | ₩22,147 | ₩22,628 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,615 | ₩22,962 | ₩21,960 | ₩22,374 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,390 | ₩23,644 | ₩22,321 | ₩22,655 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,631 | ₩24,045 | ₩23,297 | ₩23,390 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,588 | ₩23,778 | ₩22,455 | ₩23,564 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,588 | ₩22,949 | ₩21,786 | ₩22,668 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,118 | ₩22,361 | ₩20,931 | ₩22,281 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,343 | ₩21,038 | ₩20,022 | ₩21,024 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,503 | ₩20,984 | ₩19,969 | ₩20,450 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,049 | ₩20,142 | ₩19,501 | ₩20,009 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,116 | ₩20,383 | ₩19,875 | ₩20,169 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,672 | ₩19,848 | ₩18,458 | ₩19,808 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,084 | ₩18,498 | ₩17,736 | ₩18,351 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,215 | ₩17,710 | ₩16,747 | ₩17,656 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,349 | ₩17,629 | ₩17,229 | ₩17,282 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,453 | ₩17,335 | ₩16,413 | ₩17,215 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,095 | ₩17,442 | ₩16,908 | ₩17,015 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,293 | ₩17,001 | ₩16,186 | ₩16,814 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,376 | ₩17,469 | ₩16,253 | ₩16,293 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,335 | ₩17,509 | ₩17,028 | ₩17,282 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,707 | ₩17,442 | ₩16,627 | ₩17,335 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,975 | ₩17,055 | ₩16,453 | ₩16,894 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,919 | ₩17,028 | ₩15,825 | ₩16,747 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,611 | ₩16,280 | ₩15,331 | ₩16,133 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,972 | ₩16,039 | ₩15,117 | ₩15,317 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,304 | ₩16,427 | ₩14,943 | ₩15,905 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,422 | ₩15,772 | ₩14,382 | ₩15,651 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,767 | ₩14,435 | ₩13,767 | ₩14,422 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,606 | ₩13,807 | ₩13,459 | ₩13,807 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,566 | ₩13,727 | ₩13,205 | ₩13,286 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,446 | ₩13,646 | ₩13,299 | ₩13,379 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,499 | ₩13,727 | ₩13,339 | ₩13,687 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,045 | ₩13,713 | ₩12,898 | ₩13,566 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,524 | ₩12,911 | ₩12,363 | ₩12,858 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,032 | ₩13,192 | ₩12,804 | ₩12,818 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,646 | ₩13,887 | ₩13,152 | ₩13,446 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,446 | ₩14,007 | ₩13,446 | ₩13,700 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,978 | ₩13,406 | ₩12,911 | ₩13,205 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,232 | ₩13,540 | ₩13,032 | ₩13,312 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,246 | ₩13,687 | ₩13,098 | ₩13,633 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,702 | ₩14,836 | ₩12,925 | ₩13,246 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,141 | ₩14,636 | ₩14,114 | ₩14,288 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,753 | ₩14,489 | ₩13,620 | ₩14,141 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,459 | ₩13,767 | ₩13,152 | ₩13,660 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,246 | ₩13,834 | ₩13,152 | ₩13,459 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,232 | ₩13,326 | ₩13,058 | ₩13,205 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,566 | ₩13,740 | ₩13,192 | ₩13,312 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,326 | ₩13,740 | ₩13,205 | ₩13,566 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,406 | ₩13,780 | ₩13,152 | ₩13,540 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,874 | ₩13,900 | ₩12,898 | ₩13,286 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,114 | ₩14,114 | ₩13,566 | ₩13,874 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,767 | ₩14,154 | ₩13,753 | ₩13,834 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,259 | ₩13,981 | ₩12,911 | ₩13,900 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,804 | ₩13,326 | ₩12,537 | ₩13,179 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,444 | ₩12,791 | ₩12,256 | ₩12,550 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,738 | ₩13,112 | ₩12,243 | ₩12,657 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,698 | ₩12,885 | ₩12,390 | ₩12,698 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,323 | ₩12,925 | ₩12,323 | ₩12,524 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,470 | ₩12,925 | ₩12,297 | ₩12,323 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,698 | ₩12,898 | ₩12,510 | ₩12,524 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,992 | ₩13,165 | ₩12,724 | ₩12,831 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,165 | ₩13,165 | ₩12,804 | ₩12,804 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,764 | ₩13,098 | ₩12,657 | ₩13,005 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,205 | ₩13,272 | ₩12,684 | ₩12,764 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,139 | ₩13,834 | ₩13,085 | ₩13,232 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,484 | ₩12,537 | ₩12,203 | ₩12,417 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,936 | ₩12,497 | ₩11,922 | ₩12,350 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,190 | ₩12,430 | ₩12,029 | ₩12,363 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,896 | ₩12,510 | ₩11,775 | ₩12,150 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,962 | ₩12,083 | ₩11,655 | ₩11,708 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,537 | ₩12,537 | ₩11,962 | ₩12,029 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,735 | ₩12,524 | ₩11,708 | ₩12,510 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,722 | ₩11,815 | ₩11,361 | ₩11,775 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,735 | ₩11,815 | ₩11,535 | ₩11,802 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,109 | ₩12,136 | ₩11,668 | ₩11,802 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,668 | ₩12,363 | ₩11,508 | ₩12,216 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,668 | ₩11,896 | ₩11,561 | ₩11,708 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,789 | ₩11,815 | ₩11,454 | ₩11,602 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,829 | ₩11,855 | ₩11,602 | ₩11,615 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,655 | ₩11,896 | ₩11,481 | ₩11,829 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,628 | ₩11,762 | ₩11,508 | ₩11,602 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,762 | ₩11,802 | ₩11,655 | ₩11,695 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,976 | ₩11,976 | ₩11,642 | ₩11,775 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,989 | ₩12,163 | ₩11,842 | ₩12,002 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,668 | ₩12,230 | ₩11,668 | ₩12,069 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,468 | ₩11,735 | ₩11,468 | ₩11,615 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,495 | ₩11,815 | ₩11,361 | ₩11,468 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,561 | ₩11,869 | ₩11,201 | ₩11,294 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,094 | ₩11,548 | ₩11,054 | ₩11,481 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,227 | ₩11,307 | ₩11,000 | ₩11,187 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,548 | ₩11,548 | ₩11,027 | ₩11,107 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,775 | ₩11,896 | ₩11,334 | ₩11,602 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,749 | ₩11,882 | ₩11,428 | ₩11,842 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,321 | ₩11,829 | ₩11,307 | ₩11,749 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,588 | ₩11,695 | ₩11,321 | ₩11,414 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,267 | ₩11,428 | ₩11,187 | ₩11,401 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩11,000 | ₩11,495 | ₩11,000 | ₩11,414 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,893 | ₩11,134 | ₩10,853 | ₩11,000 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,746 | ₩11,174 | ₩10,679 | ₩10,866 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,532 | ₩10,987 | ₩10,358 | ₩10,572 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,719 | ₩10,759 | ₩10,546 | ₩10,599 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,358 | ₩10,826 | ₩10,292 | ₩10,666 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,851 | ₩10,492 | ₩9,757 | ₩10,292 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,757 | ₩9,944 | ₩9,757 | ₩9,824 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,851 | ₩9,998 | ₩9,677 | ₩9,690 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,332 | ₩10,385 | ₩9,810 | ₩9,891 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,744 | ₩10,038 | ₩9,730 | ₩9,984 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,690 | ₩9,824 | ₩9,503 | ₩9,690 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,904 | ₩10,051 | ₩9,690 | ₩9,797 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,971 | ₩10,171 | ₩9,864 | ₩9,984 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,759 | ₩10,759 | ₩10,091 | ₩10,252 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,786 | ₩11,120 | ₩10,679 | ₩10,746 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,693 | ₩10,813 | ₩10,465 | ₩10,733 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,960 | ₩11,040 | ₩10,559 | ₩10,719 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,840 | ₩10,840 | ₩10,305 | ₩10,653 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,160 | ₩11,254 | ₩10,706 | ₩10,733 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,759 | ₩11,307 | ₩10,572 | ₩11,227 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,190 | ₩12,216 | ₩10,532 | ₩10,572 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,941 | ₩14,128 | ₩13,713 | ₩13,941 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,154 | ₩14,368 | ₩13,700 | ₩13,927 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,393 | ₩14,154 | ₩13,393 | ₩14,088 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,727 | ₩13,874 | ₩13,312 | ₩13,566 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,286 | ₩13,807 | ₩13,205 | ₩13,753 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,593 | ₩13,700 | ₩13,259 | ₩13,326 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,205 | ₩13,593 | ₩13,098 | ₩13,459 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,270 | ₩13,058 | ₩12,256 | ₩13,045 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,470 | ₩12,751 | ₩12,203 | ₩12,310 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,190 | ₩12,550 | ₩12,083 | ₩12,470 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,243 | ₩12,444 | ₩12,163 | ₩12,270 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,430 | ₩12,577 | ₩12,069 | ₩12,083 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,377 | ₩12,751 | ₩12,350 | ₩12,577 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,962 | ₩12,430 | ₩11,909 | ₩12,363 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,307 | ₩11,896 | ₩11,227 | ₩11,749 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,815 | ₩11,882 | ₩11,454 | ₩11,521 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,976 | ₩12,109 | ₩11,348 | ₩11,508 | -3.91% | 117.8만 |
|---|