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 | ₩10,156 | ₩10,356 | ₩9,849 | ₩9,969 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,116 | ₩10,343 | ₩9,782 | ₩10,009 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,022 | ₩10,570 | ₩9,982 | ₩10,370 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,621 | ₩10,209 | ₩9,581 | ₩10,183 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,514 | ₩9,595 | ₩9,287 | ₩9,555 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,608 | ₩9,688 | ₩9,261 | ₩9,408 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,234 | ₩9,568 | ₩9,073 | ₩9,448 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,261 | ₩9,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,140 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,167 | ₩9,234 | ₩9,033 | ₩9,180 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,461 | ₩9,474 | ₩9,033 | ₩9,087 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,327 | ₩9,595 | ₩9,194 | ₩9,528 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,434 | ₩9,461 | ₩9,140 | ₩9,274 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,742 | ₩9,768 | ₩9,448 | ₩9,501 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,595 | ₩9,808 | ₩9,474 | ₩9,742 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,768 | ₩9,768 | ₩9,488 | ₩9,635 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,635 | ₩9,688 | ₩9,488 | ₩9,621 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,742 | ₩9,795 | ₩9,461 | ₩9,488 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,608 | ₩9,782 | ₩9,301 | ₩9,474 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,555 | ₩9,635 | ₩9,354 | ₩9,461 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,822 | ₩9,875 | ₩9,381 | ₩9,408 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,795 | ₩10,169 | ₩9,742 | ₩10,076 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,448 | ₩9,875 | ₩9,381 | ₩9,595 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,982 | ₩10,102 | ₩9,581 | ₩9,621 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,595 | ₩10,209 | ₩9,514 | ₩10,129 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,635 | ₩9,795 | ₩9,408 | ₩9,488 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,062 | ₩10,062 | ₩9,514 | ₩9,555 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,022 | ₩10,169 | ₩9,929 | ₩10,049 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,236 | ₩10,290 | ₩9,942 | ₩9,982 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,330 | ₩10,396 | ₩10,076 | ₩10,356 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,356 | ₩10,477 | ₩10,129 | ₩10,316 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,624 | ₩10,744 | ₩10,236 | ₩10,410 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,690 | ₩10,757 | ₩10,503 | ₩10,570 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,557 | ₩10,744 | ₩10,410 | ₩10,717 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,156 | ₩10,330 | ₩9,969 | ₩10,303 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,557 | ₩10,557 | ₩10,196 | ₩10,383 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,744 | ₩10,918 | ₩10,383 | ₩10,503 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,984 | ₩10,984 | ₩10,437 | ₩10,704 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,051 | ₩11,318 | ₩10,517 | ₩10,824 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,492 | ₩11,666 | ₩11,225 | ₩11,572 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,744 | ₩11,292 | ₩10,730 | ₩11,225 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,784 | ₩11,171 | ₩10,717 | ₩10,784 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,784 | ₩11,091 | ₩10,677 | ₩10,904 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,330 | ₩10,570 | ₩10,183 | ₩10,370 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,637 | ₩10,958 | ₩10,169 | ₩10,196 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,209 | ₩10,316 | ₩9,889 | ₩10,102 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,570 | ₩10,744 | ₩9,996 | ₩10,022 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,412 | ₩11,532 | ₩10,543 | ₩10,570 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,013 | ₩12,294 | ₩11,519 | ₩11,706 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,252 | ₩11,947 | ₩11,225 | ₩11,840 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,639 | ₩11,706 | ₩11,145 | ₩11,372 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,265 | ₩11,800 | ₩10,958 | ₩11,252 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,947 | ₩12,080 | ₩10,944 | ₩11,131 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,388 | ₩12,401 | ₩11,318 | ₩12,040 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,096 | ₩13,176 | ₩12,374 | ₩12,695 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,590 | ₩13,657 | ₩13,082 | ₩13,163 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,670 | ₩14,218 | ₩13,483 | ₩13,563 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,869 | ₩13,991 | ₩12,374 | ₩13,964 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,969 | ₩16,276 | ₩15,715 | ₩16,223 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,795 | ₩15,915 | ₩15,314 | ₩15,501 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,087 | ₩15,969 | ₩15,020 | ₩15,568 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,367 | ₩15,768 | ₩15,207 | ₩15,648 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,837 | ₩17,105 | ₩15,675 | ₩15,875 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,024 | ₩17,238 | ₩16,704 | ₩16,837 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,572 | ₩17,960 | ₩16,490 | ₩16,610 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,960 | ₩18,053 | ₩17,639 | ₩17,960 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,599 | ₩18,254 | ₩17,399 | ₩18,094 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,677 | ₩17,385 | ₩16,637 | ₩17,198 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,677 | ₩17,105 | ₩16,436 | ₩16,757 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,252 | ₩17,826 | ₩17,091 | ₩17,225 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,334 | ₩18,334 | ₩16,597 | ₩16,984 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,174 | ₩18,949 | ₩17,960 | ₩18,227 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,347 | ₩18,802 | ₩18,053 | ₩18,575 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,053 | ₩18,468 | ₩17,265 | ₩18,374 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,281 | ₩18,454 | ₩17,465 | ₩18,067 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,815 | ₩19,096 | ₩17,800 | ₩18,762 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,109 | ₩19,684 | ₩18,307 | ₩18,655 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,791 | ₩20,232 | ₩19,082 | ₩19,336 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,352 | ₩21,194 | ₩20,098 | ₩20,820 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,967 | ₩21,194 | ₩20,178 | ₩20,285 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,911 | ₩20,967 | ₩19,523 | ₩20,165 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,045 | ₩20,312 | ₩19,443 | ₩19,764 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,886 | ₩21,020 | ₩19,684 | ₩20,218 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,352 | ₩20,766 | ₩19,857 | ₩20,392 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,205 | ₩20,365 | ₩19,470 | ₩20,312 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,056 | ₩20,085 | ₩19,056 | ₩19,978 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,408 | ₩21,514 | ₩18,708 | ₩19,056 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,673 | ₩22,797 | ₩20,619 | ₩21,408 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,530 | ₩22,530 | ₩20,352 | ₩20,512 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,236 | ₩23,145 | ₩21,514 | ₩23,078 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,401 | ₩24,454 | ₩22,958 | ₩23,465 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩24,013 | ₩25,122 | ₩24,013 | ₩24,401 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,982 | ₩23,960 | ₩21,889 | ₩23,880 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,931 | ₩22,931 | ₩21,595 | ₩22,116 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,203 | ₩25,470 | ₩21,808 | ₩22,610 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,436 | ₩26,699 | ₩22,169 | ₩25,924 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,341 | ₩22,102 | ₩20,499 | ₩22,036 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,365 | ₩21,180 | ₩20,125 | ₩20,940 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,283 | ₩19,938 | ₩18,842 | ₩19,817 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,777 | ₩20,071 | ₩19,229 | ₩19,336 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,777 | ₩19,964 | ₩19,350 | ₩19,470 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,392 | ₩20,632 | ₩19,764 | ₩19,991 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,817 | ₩20,165 | ₩19,657 | ₩19,924 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,568 | ₩21,621 | ₩20,125 | ₩20,419 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,499 | ₩21,755 | ₩20,018 | ₩21,073 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,472 | ₩20,699 | ₩19,457 | ₩20,098 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,261 | ₩21,514 | ₩20,793 | ₩20,953 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,791 | ₩20,312 | ₩19,590 | ₩19,964 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,234 | ₩21,234 | ₩19,176 | ₩19,443 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,445 | ₩21,140 | ₩20,191 | ₩20,993 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,207 | ₩21,421 | ₩19,082 | ₩20,445 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,655 | ₩24,895 | ₩23,987 | ₩24,508 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,773 | ₩24,975 | ₩23,519 | ₩24,655 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,771 | ₩23,706 | ₩22,557 | ₩23,639 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,635 | ₩22,744 | ₩21,581 | ₩22,436 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,022 | ₩22,196 | ₩21,154 | ₩21,595 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,383 | ₩22,490 | ₩21,835 | ₩22,370 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,717 | ₩22,811 | ₩22,142 | ₩22,624 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,610 | ₩22,958 | ₩21,955 | ₩22,370 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,385 | ₩23,639 | ₩22,316 | ₩22,650 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,626 | ₩24,040 | ₩23,292 | ₩23,385 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,583 | ₩23,773 | ₩22,450 | ₩23,559 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,583 | ₩22,944 | ₩21,782 | ₩22,664 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,114 | ₩22,356 | ₩20,926 | ₩22,276 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,338 | ₩21,033 | ₩20,018 | ₩21,020 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,499 | ₩20,980 | ₩19,964 | ₩20,445 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,045 | ₩20,138 | ₩19,497 | ₩20,004 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,111 | ₩20,379 | ₩19,871 | ₩20,165 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,668 | ₩19,844 | ₩18,454 | ₩19,804 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,080 | ₩18,494 | ₩17,733 | ₩18,347 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,212 | ₩17,706 | ₩16,744 | ₩17,653 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,345 | ₩17,626 | ₩17,225 | ₩17,278 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,450 | ₩17,332 | ₩16,410 | ₩17,212 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,091 | ₩17,439 | ₩16,904 | ₩17,011 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,289 | ₩16,998 | ₩16,183 | ₩16,811 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,372 | ₩17,465 | ₩16,249 | ₩16,289 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,332 | ₩17,506 | ₩17,024 | ₩17,278 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,704 | ₩17,439 | ₩16,624 | ₩17,332 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,971 | ₩17,051 | ₩16,450 | ₩16,891 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,915 | ₩17,024 | ₩15,822 | ₩16,744 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,608 | ₩16,276 | ₩15,327 | ₩16,129 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,969 | ₩16,036 | ₩15,114 | ₩15,314 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,301 | ₩16,423 | ₩14,940 | ₩15,902 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,419 | ₩15,768 | ₩14,379 | ₩15,648 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,764 | ₩14,432 | ₩13,764 | ₩14,419 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,604 | ₩13,804 | ₩13,457 | ₩13,804 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,563 | ₩13,724 | ₩13,203 | ₩13,283 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,443 | ₩13,644 | ₩13,296 | ₩13,376 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,497 | ₩13,724 | ₩13,336 | ₩13,684 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,042 | ₩13,710 | ₩12,895 | ₩13,563 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,521 | ₩12,909 | ₩12,361 | ₩12,855 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,029 | ₩13,189 | ₩12,802 | ₩12,815 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,644 | ₩13,884 | ₩13,149 | ₩13,443 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,443 | ₩14,004 | ₩13,443 | ₩13,697 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,975 | ₩13,403 | ₩12,909 | ₩13,203 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,229 | ₩13,537 | ₩13,029 | ₩13,310 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,243 | ₩13,684 | ₩13,096 | ₩13,630 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,699 | ₩14,833 | ₩12,922 | ₩13,243 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,138 | ₩14,632 | ₩14,111 | ₩14,285 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,751 | ₩14,485 | ₩13,617 | ₩14,138 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,457 | ₩13,764 | ₩13,149 | ₩13,657 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,243 | ₩13,831 | ₩13,149 | ₩13,457 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,229 | ₩13,323 | ₩13,056 | ₩13,203 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,563 | ₩13,737 | ₩13,189 | ₩13,310 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,323 | ₩13,737 | ₩13,203 | ₩13,563 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,403 | ₩13,777 | ₩13,149 | ₩13,537 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,871 | ₩13,898 | ₩12,895 | ₩13,283 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,111 | ₩14,111 | ₩13,563 | ₩13,871 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,764 | ₩14,151 | ₩13,751 | ₩13,831 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,256 | ₩13,978 | ₩12,909 | ₩13,898 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,802 | ₩13,323 | ₩12,534 | ₩13,176 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,441 | ₩12,788 | ₩12,254 | ₩12,548 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,735 | ₩13,109 | ₩12,241 | ₩12,655 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,695 | ₩12,882 | ₩12,388 | ₩12,695 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,321 | ₩12,922 | ₩12,321 | ₩12,521 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,468 | ₩12,922 | ₩12,294 | ₩12,321 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,695 | ₩12,895 | ₩12,508 | ₩12,521 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,989 | ₩13,163 | ₩12,722 | ₩12,828 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,163 | ₩13,163 | ₩12,802 | ₩12,802 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,762 | ₩13,096 | ₩12,655 | ₩13,002 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,203 | ₩13,269 | ₩12,681 | ₩12,762 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,136 | ₩13,831 | ₩13,082 | ₩13,229 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,481 | ₩12,534 | ₩12,200 | ₩12,414 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,933 | ₩12,494 | ₩11,920 | ₩12,347 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,187 | ₩12,428 | ₩12,027 | ₩12,361 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,893 | ₩12,508 | ₩11,773 | ₩12,147 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,960 | ₩12,080 | ₩11,653 | ₩11,706 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,534 | ₩12,534 | ₩11,960 | ₩12,027 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,733 | ₩12,521 | ₩11,706 | ₩12,508 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,719 | ₩11,813 | ₩11,359 | ₩11,773 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,733 | ₩11,813 | ₩11,532 | ₩11,800 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,107 | ₩12,134 | ₩11,666 | ₩11,800 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,666 | ₩12,361 | ₩11,506 | ₩12,214 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,666 | ₩11,893 | ₩11,559 | ₩11,706 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,786 | ₩11,813 | ₩11,452 | ₩11,599 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,826 | ₩11,853 | ₩11,599 | ₩11,612 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,653 | ₩11,893 | ₩11,479 | ₩11,826 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,626 | ₩11,759 | ₩11,506 | ₩11,599 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,759 | ₩11,800 | ₩11,653 | ₩11,693 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,973 | ₩11,973 | ₩11,639 | ₩11,773 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,987 | ₩12,160 | ₩11,840 | ₩12,000 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,666 | ₩12,227 | ₩11,666 | ₩12,067 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,465 | ₩11,733 | ₩11,465 | ₩11,612 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,492 | ₩11,813 | ₩11,359 | ₩11,465 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,559 | ₩11,866 | ₩11,198 | ₩11,292 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,091 | ₩11,546 | ₩11,051 | ₩11,479 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,225 | ₩11,305 | ₩10,998 | ₩11,185 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,546 | ₩11,546 | ₩11,024 | ₩11,105 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,773 | ₩11,893 | ₩11,332 | ₩11,599 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,746 | ₩11,880 | ₩11,425 | ₩11,840 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,318 | ₩11,826 | ₩11,305 | ₩11,746 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,586 | ₩11,693 | ₩11,318 | ₩11,412 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,265 | ₩11,425 | ₩11,185 | ₩11,399 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩10,998 | ₩11,492 | ₩10,998 | ₩11,412 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,891 | ₩11,131 | ₩10,851 | ₩10,998 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,744 | ₩11,171 | ₩10,677 | ₩10,864 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,530 | ₩10,984 | ₩10,356 | ₩10,570 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,717 | ₩10,757 | ₩10,543 | ₩10,597 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,356 | ₩10,824 | ₩10,290 | ₩10,664 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,849 | ₩10,490 | ₩9,755 | ₩10,290 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,755 | ₩9,942 | ₩9,755 | ₩9,822 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,849 | ₩9,996 | ₩9,675 | ₩9,688 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,330 | ₩10,383 | ₩9,808 | ₩9,889 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,742 | ₩10,036 | ₩9,728 | ₩9,982 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,688 | ₩9,822 | ₩9,501 | ₩9,688 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,902 | ₩10,049 | ₩9,688 | ₩9,795 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,969 | ₩10,169 | ₩9,862 | ₩9,982 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,757 | ₩10,757 | ₩10,089 | ₩10,249 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,784 | ₩11,118 | ₩10,677 | ₩10,744 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,690 | ₩10,811 | ₩10,463 | ₩10,730 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,958 | ₩11,038 | ₩10,557 | ₩10,717 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,837 | ₩10,837 | ₩10,303 | ₩10,650 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,158 | ₩11,252 | ₩10,704 | ₩10,730 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,757 | ₩11,305 | ₩10,570 | ₩11,225 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,187 | ₩12,214 | ₩10,530 | ₩10,570 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,938 | ₩14,125 | ₩13,710 | ₩13,938 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,151 | ₩14,365 | ₩13,697 | ₩13,924 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,390 | ₩14,151 | ₩13,390 | ₩14,085 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,724 | ₩13,871 | ₩13,310 | ₩13,563 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,283 | ₩13,804 | ₩13,203 | ₩13,751 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,590 | ₩13,697 | ₩13,256 | ₩13,323 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,203 | ₩13,590 | ₩13,096 | ₩13,457 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,267 | ₩13,056 | ₩12,254 | ₩13,042 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,468 | ₩12,748 | ₩12,200 | ₩12,307 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,187 | ₩12,548 | ₩12,080 | ₩12,468 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,241 | ₩12,441 | ₩12,160 | ₩12,267 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,428 | ₩12,575 | ₩12,067 | ₩12,080 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,374 | ₩12,748 | ₩12,347 | ₩12,575 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,960 | ₩12,428 | ₩11,906 | ₩12,361 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,305 | ₩11,893 | ₩11,225 | ₩11,746 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,813 | ₩11,880 | ₩11,452 | ₩11,519 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,973 | ₩12,107 | ₩11,345 | ₩11,506 | -3.91% | 117.8만 |
|---|