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 | ₩10,157 | ₩10,357 | ₩9,849 | ₩9,969 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,116 | ₩10,344 | ₩9,782 | ₩10,010 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,023 | ₩10,571 | ₩9,983 | ₩10,370 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,622 | ₩10,210 | ₩9,582 | ₩10,183 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,515 | ₩9,595 | ₩9,288 | ₩9,555 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,609 | ₩9,689 | ₩9,261 | ₩9,408 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,234 | ₩9,569 | ₩9,074 | ₩9,448 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,261 | ₩9,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,141 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,168 | ₩9,234 | ₩9,034 | ₩9,181 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,462 | ₩9,475 | ₩9,034 | ₩9,087 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,328 | ₩9,595 | ₩9,194 | ₩9,528 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,435 | ₩9,462 | ₩9,141 | ₩9,275 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,742 | ₩9,769 | ₩9,448 | ₩9,502 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,595 | ₩9,809 | ₩9,475 | ₩9,742 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,769 | ₩9,769 | ₩9,488 | ₩9,635 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,635 | ₩9,689 | ₩9,488 | ₩9,622 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,742 | ₩9,796 | ₩9,462 | ₩9,488 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,609 | ₩9,782 | ₩9,301 | ₩9,475 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,555 | ₩9,635 | ₩9,355 | ₩9,462 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,822 | ₩9,876 | ₩9,381 | ₩9,408 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,796 | ₩10,170 | ₩9,742 | ₩10,076 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,448 | ₩9,876 | ₩9,381 | ₩9,595 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,983 | ₩10,103 | ₩9,582 | ₩9,622 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,595 | ₩10,210 | ₩9,515 | ₩10,130 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,635 | ₩9,796 | ₩9,408 | ₩9,488 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,063 | ₩10,063 | ₩9,515 | ₩9,555 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,023 | ₩10,170 | ₩9,929 | ₩10,050 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,237 | ₩10,290 | ₩9,943 | ₩9,983 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,330 | ₩10,397 | ₩10,076 | ₩10,357 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,357 | ₩10,477 | ₩10,130 | ₩10,317 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,624 | ₩10,745 | ₩10,237 | ₩10,410 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,691 | ₩10,758 | ₩10,504 | ₩10,571 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,557 | ₩10,745 | ₩10,410 | ₩10,718 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,157 | ₩10,330 | ₩9,969 | ₩10,304 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,557 | ₩10,557 | ₩10,197 | ₩10,384 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,745 | ₩10,918 | ₩10,384 | ₩10,504 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,985 | ₩10,985 | ₩10,437 | ₩10,704 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,052 | ₩11,319 | ₩10,517 | ₩10,825 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,493 | ₩11,667 | ₩11,226 | ₩11,573 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,745 | ₩11,292 | ₩10,731 | ₩11,226 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,785 | ₩11,172 | ₩10,718 | ₩10,785 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,785 | ₩11,092 | ₩10,678 | ₩10,905 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,330 | ₩10,571 | ₩10,183 | ₩10,370 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,638 | ₩10,958 | ₩10,170 | ₩10,197 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,210 | ₩10,317 | ₩9,889 | ₩10,103 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,571 | ₩10,745 | ₩9,996 | ₩10,023 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,413 | ₩11,533 | ₩10,544 | ₩10,571 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,014 | ₩12,295 | ₩11,520 | ₩11,707 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,252 | ₩11,947 | ₩11,226 | ₩11,840 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,640 | ₩11,707 | ₩11,145 | ₩11,373 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,266 | ₩11,800 | ₩10,958 | ₩11,252 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,947 | ₩12,081 | ₩10,945 | ₩11,132 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,388 | ₩12,402 | ₩11,319 | ₩12,041 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,097 | ₩13,177 | ₩12,375 | ₩12,696 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,591 | ₩13,658 | ₩13,083 | ₩13,163 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,671 | ₩14,219 | ₩13,484 | ₩13,564 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,869 | ₩13,992 | ₩12,375 | ₩13,965 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,970 | ₩16,277 | ₩15,716 | ₩16,224 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,796 | ₩15,916 | ₩15,315 | ₩15,502 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,088 | ₩15,970 | ₩15,021 | ₩15,569 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,368 | ₩15,769 | ₩15,208 | ₩15,649 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,839 | ₩17,106 | ₩15,676 | ₩15,876 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,026 | ₩17,239 | ₩16,705 | ₩16,839 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,574 | ₩17,961 | ₩16,491 | ₩16,611 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,961 | ₩18,055 | ₩17,640 | ₩17,961 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,600 | ₩18,255 | ₩17,400 | ₩18,095 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,678 | ₩17,386 | ₩16,638 | ₩17,199 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,678 | ₩17,106 | ₩16,438 | ₩16,758 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,253 | ₩17,827 | ₩17,092 | ₩17,226 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,335 | ₩18,335 | ₩16,598 | ₩16,986 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,175 | ₩18,950 | ₩17,961 | ₩18,228 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,349 | ₩18,803 | ₩18,055 | ₩18,576 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,055 | ₩18,469 | ₩17,266 | ₩18,375 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,282 | ₩18,456 | ₩17,467 | ₩18,068 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,816 | ₩19,097 | ₩17,801 | ₩18,763 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,110 | ₩19,685 | ₩18,309 | ₩18,656 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,792 | ₩20,233 | ₩19,084 | ₩19,338 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,353 | ₩21,195 | ₩20,099 | ₩20,821 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,968 | ₩21,195 | ₩20,179 | ₩20,286 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,912 | ₩20,968 | ₩19,525 | ₩20,166 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,046 | ₩20,313 | ₩19,444 | ₩19,765 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,888 | ₩21,021 | ₩19,685 | ₩20,220 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,353 | ₩20,768 | ₩19,859 | ₩20,393 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,206 | ₩20,367 | ₩19,471 | ₩20,313 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,057 | ₩20,086 | ₩19,057 | ₩19,979 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,409 | ₩21,516 | ₩18,709 | ₩19,057 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,674 | ₩22,799 | ₩20,620 | ₩21,409 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,532 | ₩22,532 | ₩20,353 | ₩20,514 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,238 | ₩23,146 | ₩21,516 | ₩23,079 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,402 | ₩24,456 | ₩22,959 | ₩23,467 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩24,015 | ₩25,124 | ₩24,015 | ₩24,402 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,984 | ₩23,961 | ₩21,890 | ₩23,881 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,932 | ₩22,932 | ₩21,596 | ₩22,117 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,204 | ₩25,472 | ₩21,810 | ₩22,612 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,438 | ₩26,701 | ₩22,171 | ₩25,926 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,342 | ₩22,104 | ₩20,500 | ₩22,037 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,367 | ₩21,182 | ₩20,126 | ₩20,941 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,284 | ₩19,939 | ₩18,843 | ₩19,819 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,779 | ₩20,073 | ₩19,231 | ₩19,338 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,779 | ₩19,966 | ₩19,351 | ₩19,471 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,393 | ₩20,634 | ₩19,765 | ₩19,992 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,819 | ₩20,166 | ₩19,658 | ₩19,926 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,569 | ₩21,623 | ₩20,126 | ₩20,420 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,500 | ₩21,756 | ₩20,019 | ₩21,075 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,473 | ₩20,701 | ₩19,458 | ₩20,099 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,262 | ₩21,516 | ₩20,794 | ₩20,955 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,792 | ₩20,313 | ₩19,591 | ₩19,966 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,235 | ₩21,235 | ₩19,177 | ₩19,444 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,447 | ₩21,142 | ₩20,193 | ₩20,995 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,209 | ₩21,422 | ₩19,084 | ₩20,447 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,656 | ₩24,897 | ₩23,988 | ₩24,509 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,774 | ₩24,977 | ₩23,520 | ₩24,656 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,772 | ₩23,708 | ₩22,558 | ₩23,641 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,636 | ₩22,745 | ₩21,583 | ₩22,438 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,024 | ₩22,197 | ₩21,155 | ₩21,596 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,385 | ₩22,491 | ₩21,837 | ₩22,371 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,719 | ₩22,812 | ₩22,144 | ₩22,625 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,612 | ₩22,959 | ₩21,957 | ₩22,371 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,387 | ₩23,641 | ₩22,318 | ₩22,652 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,627 | ₩24,042 | ₩23,293 | ₩23,387 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,585 | ₩23,774 | ₩22,451 | ₩23,561 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,585 | ₩22,946 | ₩21,783 | ₩22,665 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,115 | ₩22,358 | ₩20,928 | ₩22,278 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,340 | ₩21,035 | ₩20,019 | ₩21,021 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,500 | ₩20,981 | ₩19,966 | ₩20,447 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,046 | ₩20,139 | ₩19,498 | ₩20,006 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,113 | ₩20,380 | ₩19,872 | ₩20,166 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,669 | ₩19,845 | ₩18,456 | ₩19,805 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,081 | ₩18,496 | ₩17,734 | ₩18,349 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,213 | ₩17,707 | ₩16,745 | ₩17,654 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,346 | ₩17,627 | ₩17,226 | ₩17,280 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,451 | ₩17,333 | ₩16,411 | ₩17,213 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,092 | ₩17,440 | ₩16,905 | ₩17,012 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,291 | ₩16,999 | ₩16,184 | ₩16,812 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,373 | ₩17,467 | ₩16,251 | ₩16,291 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,333 | ₩17,507 | ₩17,026 | ₩17,280 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,705 | ₩17,440 | ₩16,625 | ₩17,333 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,972 | ₩17,052 | ₩16,451 | ₩16,892 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,916 | ₩17,026 | ₩15,823 | ₩16,745 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,609 | ₩16,277 | ₩15,328 | ₩16,130 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,970 | ₩16,037 | ₩15,115 | ₩15,315 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,302 | ₩16,424 | ₩14,941 | ₩15,903 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,420 | ₩15,769 | ₩14,380 | ₩15,649 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,765 | ₩14,433 | ₩13,765 | ₩14,420 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,604 | ₩13,805 | ₩13,457 | ₩13,805 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,564 | ₩13,725 | ₩13,204 | ₩13,284 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,444 | ₩13,645 | ₩13,297 | ₩13,377 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,498 | ₩13,725 | ₩13,337 | ₩13,685 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,043 | ₩13,711 | ₩12,896 | ₩13,564 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,522 | ₩12,910 | ₩12,362 | ₩12,856 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,030 | ₩13,190 | ₩12,803 | ₩12,816 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,645 | ₩13,885 | ₩13,150 | ₩13,444 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,444 | ₩14,005 | ₩13,444 | ₩13,698 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,976 | ₩13,404 | ₩12,910 | ₩13,204 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,230 | ₩13,538 | ₩13,030 | ₩13,310 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,244 | ₩13,685 | ₩13,097 | ₩13,631 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,700 | ₩14,834 | ₩12,923 | ₩13,244 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,139 | ₩14,633 | ₩14,112 | ₩14,286 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,751 | ₩14,486 | ₩13,618 | ₩14,139 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,457 | ₩13,765 | ₩13,150 | ₩13,658 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,244 | ₩13,832 | ₩13,150 | ₩13,457 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,230 | ₩13,324 | ₩13,057 | ₩13,204 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,564 | ₩13,738 | ₩13,190 | ₩13,310 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,324 | ₩13,738 | ₩13,204 | ₩13,564 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,404 | ₩13,778 | ₩13,150 | ₩13,538 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,872 | ₩13,898 | ₩12,896 | ₩13,284 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,112 | ₩14,112 | ₩13,564 | ₩13,872 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,765 | ₩14,152 | ₩13,751 | ₩13,832 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,257 | ₩13,979 | ₩12,910 | ₩13,898 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,803 | ₩13,324 | ₩12,535 | ₩13,177 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,442 | ₩12,789 | ₩12,255 | ₩12,549 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,736 | ₩13,110 | ₩12,241 | ₩12,656 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,696 | ₩12,883 | ₩12,388 | ₩12,696 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,322 | ₩12,923 | ₩12,322 | ₩12,522 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,469 | ₩12,923 | ₩12,295 | ₩12,322 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,696 | ₩12,896 | ₩12,509 | ₩12,522 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,990 | ₩13,163 | ₩12,722 | ₩12,829 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,163 | ₩13,163 | ₩12,803 | ₩12,803 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,763 | ₩13,097 | ₩12,656 | ₩13,003 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,204 | ₩13,270 | ₩12,682 | ₩12,763 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,137 | ₩13,832 | ₩13,083 | ₩13,230 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,482 | ₩12,535 | ₩12,201 | ₩12,415 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,934 | ₩12,495 | ₩11,921 | ₩12,348 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,188 | ₩12,428 | ₩12,028 | ₩12,362 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,894 | ₩12,509 | ₩11,774 | ₩12,148 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,961 | ₩12,081 | ₩11,653 | ₩11,707 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,535 | ₩12,535 | ₩11,961 | ₩12,028 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,734 | ₩12,522 | ₩11,707 | ₩12,509 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,720 | ₩11,814 | ₩11,359 | ₩11,774 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,734 | ₩11,814 | ₩11,533 | ₩11,800 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,108 | ₩12,134 | ₩11,667 | ₩11,800 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,667 | ₩12,362 | ₩11,506 | ₩12,215 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,667 | ₩11,894 | ₩11,560 | ₩11,707 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,787 | ₩11,814 | ₩11,453 | ₩11,600 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,827 | ₩11,854 | ₩11,600 | ₩11,613 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,653 | ₩11,894 | ₩11,480 | ₩11,827 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,627 | ₩11,760 | ₩11,506 | ₩11,600 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,760 | ₩11,800 | ₩11,653 | ₩11,693 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,974 | ₩11,974 | ₩11,640 | ₩11,774 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,987 | ₩12,161 | ₩11,840 | ₩12,001 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,667 | ₩12,228 | ₩11,667 | ₩12,068 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,466 | ₩11,734 | ₩11,466 | ₩11,613 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,493 | ₩11,814 | ₩11,359 | ₩11,466 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,560 | ₩11,867 | ₩11,199 | ₩11,292 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,092 | ₩11,546 | ₩11,052 | ₩11,480 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,226 | ₩11,306 | ₩10,998 | ₩11,186 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,546 | ₩11,546 | ₩11,025 | ₩11,105 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,774 | ₩11,894 | ₩11,333 | ₩11,600 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,747 | ₩11,881 | ₩11,426 | ₩11,840 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,319 | ₩11,827 | ₩11,306 | ₩11,747 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,587 | ₩11,693 | ₩11,319 | ₩11,413 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,266 | ₩11,426 | ₩11,186 | ₩11,399 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩10,998 | ₩11,493 | ₩10,998 | ₩11,413 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,892 | ₩11,132 | ₩10,851 | ₩10,998 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,745 | ₩11,172 | ₩10,678 | ₩10,865 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,531 | ₩10,985 | ₩10,357 | ₩10,571 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,718 | ₩10,758 | ₩10,544 | ₩10,598 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,357 | ₩10,825 | ₩10,290 | ₩10,664 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,849 | ₩10,491 | ₩9,756 | ₩10,290 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,756 | ₩9,943 | ₩9,756 | ₩9,822 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,849 | ₩9,996 | ₩9,675 | ₩9,689 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,330 | ₩10,384 | ₩9,809 | ₩9,889 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,742 | ₩10,036 | ₩9,729 | ₩9,983 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,689 | ₩9,822 | ₩9,502 | ₩9,689 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,903 | ₩10,050 | ₩9,689 | ₩9,796 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,969 | ₩10,170 | ₩9,863 | ₩9,983 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,758 | ₩10,758 | ₩10,090 | ₩10,250 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,785 | ₩11,119 | ₩10,678 | ₩10,745 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,691 | ₩10,811 | ₩10,464 | ₩10,731 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,958 | ₩11,039 | ₩10,557 | ₩10,718 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,838 | ₩10,838 | ₩10,304 | ₩10,651 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,159 | ₩11,252 | ₩10,704 | ₩10,731 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,758 | ₩11,306 | ₩10,571 | ₩11,226 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,188 | ₩12,215 | ₩10,531 | ₩10,571 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,939 | ₩14,126 | ₩13,711 | ₩13,939 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,152 | ₩14,366 | ₩13,698 | ₩13,925 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,391 | ₩14,152 | ₩13,391 | ₩14,086 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,725 | ₩13,872 | ₩13,310 | ₩13,564 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,284 | ₩13,805 | ₩13,204 | ₩13,751 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,591 | ₩13,698 | ₩13,257 | ₩13,324 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,204 | ₩13,591 | ₩13,097 | ₩13,457 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,268 | ₩13,057 | ₩12,255 | ₩13,043 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,469 | ₩12,749 | ₩12,201 | ₩12,308 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,188 | ₩12,549 | ₩12,081 | ₩12,469 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,241 | ₩12,442 | ₩12,161 | ₩12,268 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,428 | ₩12,575 | ₩12,068 | ₩12,081 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,375 | ₩12,749 | ₩12,348 | ₩12,575 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,961 | ₩12,428 | ₩11,907 | ₩12,362 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,306 | ₩11,894 | ₩11,226 | ₩11,747 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,814 | ₩11,881 | ₩11,453 | ₩11,520 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,974 | ₩12,108 | ₩11,346 | ₩11,506 | -3.91% | 117.8만 |
|---|