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 | ₩10,152 | ₩10,352 | ₩9,845 | ₩9,965 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,112 | ₩10,339 | ₩9,778 | ₩10,005 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,018 | ₩10,566 | ₩9,978 | ₩10,366 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,618 | ₩10,205 | ₩9,578 | ₩10,179 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,511 | ₩9,591 | ₩9,284 | ₩9,551 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,604 | ₩9,684 | ₩9,257 | ₩9,404 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,230 | ₩9,564 | ₩9,070 | ₩9,444 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,257 | ₩9,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,137 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,163 | ₩9,230 | ₩9,030 | ₩9,177 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,457 | ₩9,471 | ₩9,030 | ₩9,083 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,324 | ₩9,591 | ₩9,190 | ₩9,524 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,431 | ₩9,457 | ₩9,137 | ₩9,270 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,738 | ₩9,765 | ₩9,444 | ₩9,497 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,591 | ₩9,805 | ₩9,471 | ₩9,738 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,765 | ₩9,765 | ₩9,484 | ₩9,631 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,631 | ₩9,684 | ₩9,484 | ₩9,618 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,738 | ₩9,791 | ₩9,457 | ₩9,484 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,604 | ₩9,778 | ₩9,297 | ₩9,471 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,551 | ₩9,631 | ₩9,350 | ₩9,457 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,818 | ₩9,871 | ₩9,377 | ₩9,404 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,791 | ₩10,165 | ₩9,738 | ₩10,072 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,444 | ₩9,871 | ₩9,377 | ₩9,591 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,978 | ₩10,098 | ₩9,578 | ₩9,618 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,591 | ₩10,205 | ₩9,511 | ₩10,125 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,631 | ₩9,791 | ₩9,404 | ₩9,484 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,058 | ₩10,058 | ₩9,511 | ₩9,551 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,018 | ₩10,165 | ₩9,925 | ₩10,045 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,232 | ₩10,286 | ₩9,938 | ₩9,978 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,326 | ₩10,392 | ₩10,072 | ₩10,352 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,352 | ₩10,473 | ₩10,125 | ₩10,312 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,619 | ₩10,740 | ₩10,232 | ₩10,406 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,686 | ₩10,753 | ₩10,499 | ₩10,566 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,553 | ₩10,740 | ₩10,406 | ₩10,713 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,152 | ₩10,326 | ₩9,965 | ₩10,299 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,553 | ₩10,553 | ₩10,192 | ₩10,379 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,740 | ₩10,913 | ₩10,379 | ₩10,499 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,980 | ₩10,980 | ₩10,432 | ₩10,700 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,047 | ₩11,314 | ₩10,513 | ₩10,820 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,488 | ₩11,661 | ₩11,221 | ₩11,568 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,740 | ₩11,287 | ₩10,726 | ₩11,221 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,780 | ₩11,167 | ₩10,713 | ₩10,780 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,780 | ₩11,087 | ₩10,673 | ₩10,900 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,326 | ₩10,566 | ₩10,179 | ₩10,366 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,633 | ₩10,953 | ₩10,165 | ₩10,192 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,205 | ₩10,312 | ₩9,885 | ₩10,098 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,566 | ₩10,740 | ₩9,992 | ₩10,018 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,408 | ₩11,528 | ₩10,539 | ₩10,566 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,009 | ₩12,289 | ₩11,514 | ₩11,701 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,247 | ₩11,942 | ₩11,221 | ₩11,835 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,635 | ₩11,701 | ₩11,140 | ₩11,367 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,261 | ₩11,795 | ₩10,953 | ₩11,247 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,942 | ₩12,075 | ₩10,940 | ₩11,127 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,383 | ₩12,396 | ₩11,314 | ₩12,035 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,091 | ₩13,171 | ₩12,369 | ₩12,690 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,585 | ₩13,652 | ₩13,077 | ₩13,157 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,665 | ₩14,213 | ₩13,478 | ₩13,558 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,864 | ₩13,986 | ₩12,369 | ₩13,959 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,963 | ₩16,270 | ₩15,709 | ₩16,216 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,789 | ₩15,909 | ₩15,308 | ₩15,495 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,081 | ₩15,963 | ₩15,014 | ₩15,562 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,361 | ₩15,762 | ₩15,201 | ₩15,642 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,831 | ₩17,098 | ₩15,669 | ₩15,869 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,018 | ₩17,232 | ₩16,697 | ₩16,831 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,566 | ₩17,953 | ₩16,484 | ₩16,604 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,953 | ₩18,046 | ₩17,632 | ₩17,953 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,592 | ₩18,247 | ₩17,392 | ₩18,086 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,671 | ₩17,378 | ₩16,630 | ₩17,191 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,671 | ₩17,098 | ₩16,430 | ₩16,751 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,245 | ₩17,819 | ₩17,085 | ₩17,218 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,327 | ₩18,327 | ₩16,590 | ₩16,978 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,167 | ₩18,941 | ₩17,953 | ₩18,220 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,340 | ₩18,794 | ₩18,046 | ₩18,567 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,046 | ₩18,460 | ₩17,258 | ₩18,367 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,273 | ₩18,447 | ₩17,459 | ₩18,060 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,808 | ₩19,088 | ₩17,793 | ₩18,754 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,102 | ₩19,676 | ₩18,300 | ₩18,647 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,783 | ₩20,224 | ₩19,075 | ₩19,329 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,344 | ₩21,185 | ₩20,090 | ₩20,811 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,958 | ₩21,185 | ₩20,170 | ₩20,277 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,903 | ₩20,958 | ₩19,516 | ₩20,157 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,037 | ₩20,304 | ₩19,436 | ₩19,756 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,878 | ₩21,012 | ₩19,676 | ₩20,210 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,344 | ₩20,758 | ₩19,850 | ₩20,384 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,197 | ₩20,357 | ₩19,462 | ₩20,304 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,048 | ₩20,077 | ₩19,048 | ₩19,970 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,399 | ₩21,506 | ₩18,701 | ₩19,048 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,665 | ₩22,788 | ₩20,611 | ₩21,399 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,521 | ₩22,521 | ₩20,344 | ₩20,504 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,227 | ₩23,136 | ₩21,506 | ₩23,069 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,391 | ₩24,445 | ₩22,949 | ₩23,456 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩24,004 | ₩25,113 | ₩24,004 | ₩24,391 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,974 | ₩23,951 | ₩21,880 | ₩23,870 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,922 | ₩22,922 | ₩21,586 | ₩22,107 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,193 | ₩25,460 | ₩21,800 | ₩22,601 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,428 | ₩26,689 | ₩22,161 | ₩25,914 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,332 | ₩22,094 | ₩20,491 | ₩22,027 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,357 | ₩21,172 | ₩20,117 | ₩20,932 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,275 | ₩19,930 | ₩18,834 | ₩19,810 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,770 | ₩20,063 | ₩19,222 | ₩19,329 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,770 | ₩19,957 | ₩19,342 | ₩19,462 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,384 | ₩20,624 | ₩19,756 | ₩19,983 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,810 | ₩20,157 | ₩19,649 | ₩19,916 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,559 | ₩21,613 | ₩20,117 | ₩20,411 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,491 | ₩21,746 | ₩20,010 | ₩21,065 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,464 | ₩20,691 | ₩19,449 | ₩20,090 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,252 | ₩21,506 | ₩20,785 | ₩20,945 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,783 | ₩20,304 | ₩19,583 | ₩19,957 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,226 | ₩21,226 | ₩19,168 | ₩19,436 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,437 | ₩21,132 | ₩20,184 | ₩20,985 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,199 | ₩21,413 | ₩19,075 | ₩20,437 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,645 | ₩24,886 | ₩23,977 | ₩24,498 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,764 | ₩24,966 | ₩23,510 | ₩24,645 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,762 | ₩23,697 | ₩22,548 | ₩23,630 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,626 | ₩22,735 | ₩21,573 | ₩22,428 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,014 | ₩22,187 | ₩21,145 | ₩21,586 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,374 | ₩22,481 | ₩21,827 | ₩22,361 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,708 | ₩22,802 | ₩22,134 | ₩22,615 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,601 | ₩22,949 | ₩21,947 | ₩22,361 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,376 | ₩23,630 | ₩22,308 | ₩22,641 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,617 | ₩24,031 | ₩23,283 | ₩23,376 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,575 | ₩23,764 | ₩22,441 | ₩23,550 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,575 | ₩22,935 | ₩21,773 | ₩22,655 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,105 | ₩22,348 | ₩20,918 | ₩22,267 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,331 | ₩21,025 | ₩20,010 | ₩21,012 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,491 | ₩20,972 | ₩19,957 | ₩20,437 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,037 | ₩20,130 | ₩19,489 | ₩19,997 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,103 | ₩20,371 | ₩19,863 | ₩20,157 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,661 | ₩19,836 | ₩18,447 | ₩19,796 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,073 | ₩18,487 | ₩17,726 | ₩18,340 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,205 | ₩17,699 | ₩16,737 | ₩17,646 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,338 | ₩17,619 | ₩17,218 | ₩17,272 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,443 | ₩17,325 | ₩16,403 | ₩17,205 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,085 | ₩17,432 | ₩16,898 | ₩17,004 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,283 | ₩16,991 | ₩16,176 | ₩16,804 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,365 | ₩17,459 | ₩16,243 | ₩16,283 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,325 | ₩17,499 | ₩17,018 | ₩17,272 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,697 | ₩17,432 | ₩16,617 | ₩17,325 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,964 | ₩17,045 | ₩16,443 | ₩16,884 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,909 | ₩17,018 | ₩15,816 | ₩16,737 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,602 | ₩16,270 | ₩15,321 | ₩16,123 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,963 | ₩16,029 | ₩15,108 | ₩15,308 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,295 | ₩16,417 | ₩14,934 | ₩15,896 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,413 | ₩15,762 | ₩14,373 | ₩15,642 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,759 | ₩14,426 | ₩13,759 | ₩14,413 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,598 | ₩13,799 | ₩13,451 | ₩13,799 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,558 | ₩13,718 | ₩13,198 | ₩13,278 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,438 | ₩13,638 | ₩13,291 | ₩13,371 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,491 | ₩13,718 | ₩13,331 | ₩13,678 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,037 | ₩13,705 | ₩12,890 | ₩13,558 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,516 | ₩12,904 | ₩12,356 | ₩12,850 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,024 | ₩13,184 | ₩12,797 | ₩12,810 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,638 | ₩13,879 | ₩13,144 | ₩13,438 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,438 | ₩13,999 | ₩13,438 | ₩13,692 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,970 | ₩13,398 | ₩12,904 | ₩13,198 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,224 | ₩13,531 | ₩13,024 | ₩13,304 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,238 | ₩13,678 | ₩13,091 | ₩13,625 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,694 | ₩14,827 | ₩12,917 | ₩13,238 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,133 | ₩14,627 | ₩14,106 | ₩14,279 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,745 | ₩14,480 | ₩13,612 | ₩14,133 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,451 | ₩13,759 | ₩13,144 | ₩13,652 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,238 | ₩13,825 | ₩13,144 | ₩13,451 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,224 | ₩13,318 | ₩13,051 | ₩13,198 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,558 | ₩13,732 | ₩13,184 | ₩13,304 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,318 | ₩13,732 | ₩13,198 | ₩13,558 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,398 | ₩13,772 | ₩13,144 | ₩13,531 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,865 | ₩13,892 | ₩12,890 | ₩13,278 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,106 | ₩14,106 | ₩13,558 | ₩13,865 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,759 | ₩14,146 | ₩13,745 | ₩13,825 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,251 | ₩13,972 | ₩12,904 | ₩13,892 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,797 | ₩13,318 | ₩12,530 | ₩13,171 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,436 | ₩12,783 | ₩12,249 | ₩12,543 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,730 | ₩13,104 | ₩12,236 | ₩12,650 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,690 | ₩12,877 | ₩12,383 | ₩12,690 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,316 | ₩12,917 | ₩12,316 | ₩12,516 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,463 | ₩12,917 | ₩12,289 | ₩12,316 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,690 | ₩12,890 | ₩12,503 | ₩12,516 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,984 | ₩13,157 | ₩12,717 | ₩12,823 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,157 | ₩13,157 | ₩12,797 | ₩12,797 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,757 | ₩13,091 | ₩12,650 | ₩12,997 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,198 | ₩13,264 | ₩12,677 | ₩12,757 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,131 | ₩13,825 | ₩13,077 | ₩13,224 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,476 | ₩12,530 | ₩12,196 | ₩12,409 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,929 | ₩12,490 | ₩11,915 | ₩12,343 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,182 | ₩12,423 | ₩12,022 | ₩12,356 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,888 | ₩12,503 | ₩11,768 | ₩12,142 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,955 | ₩12,075 | ₩11,648 | ₩11,701 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,530 | ₩12,530 | ₩11,955 | ₩12,022 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,728 | ₩12,516 | ₩11,701 | ₩12,503 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,715 | ₩11,808 | ₩11,354 | ₩11,768 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,728 | ₩11,808 | ₩11,528 | ₩11,795 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,102 | ₩12,129 | ₩11,661 | ₩11,795 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,661 | ₩12,356 | ₩11,501 | ₩12,209 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,661 | ₩11,888 | ₩11,554 | ₩11,701 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,782 | ₩11,808 | ₩11,448 | ₩11,595 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,822 | ₩11,848 | ₩11,595 | ₩11,608 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,648 | ₩11,888 | ₩11,474 | ₩11,822 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,621 | ₩11,755 | ₩11,501 | ₩11,595 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,755 | ₩11,795 | ₩11,648 | ₩11,688 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,969 | ₩11,969 | ₩11,635 | ₩11,768 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,982 | ₩12,156 | ₩11,835 | ₩11,995 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,661 | ₩12,222 | ₩11,661 | ₩12,062 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,461 | ₩11,728 | ₩11,461 | ₩11,608 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,488 | ₩11,808 | ₩11,354 | ₩11,461 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,554 | ₩11,862 | ₩11,194 | ₩11,287 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,087 | ₩11,541 | ₩11,047 | ₩11,474 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,221 | ₩11,301 | ₩10,993 | ₩11,180 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,541 | ₩11,541 | ₩11,020 | ₩11,100 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,768 | ₩11,888 | ₩11,327 | ₩11,595 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,742 | ₩11,875 | ₩11,421 | ₩11,835 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,314 | ₩11,822 | ₩11,301 | ₩11,742 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,581 | ₩11,688 | ₩11,314 | ₩11,408 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,261 | ₩11,421 | ₩11,180 | ₩11,394 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩10,993 | ₩11,488 | ₩10,993 | ₩11,408 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,887 | ₩11,127 | ₩10,847 | ₩10,993 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,740 | ₩11,167 | ₩10,673 | ₩10,860 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,526 | ₩10,980 | ₩10,352 | ₩10,566 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,713 | ₩10,753 | ₩10,539 | ₩10,593 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,352 | ₩10,820 | ₩10,286 | ₩10,660 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,845 | ₩10,486 | ₩9,751 | ₩10,286 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,751 | ₩9,938 | ₩9,751 | ₩9,818 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,845 | ₩9,992 | ₩9,671 | ₩9,684 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,326 | ₩10,379 | ₩9,805 | ₩9,885 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,738 | ₩10,032 | ₩9,724 | ₩9,978 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,684 | ₩9,818 | ₩9,497 | ₩9,684 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,898 | ₩10,045 | ₩9,684 | ₩9,791 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,965 | ₩10,165 | ₩9,858 | ₩9,978 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,753 | ₩10,753 | ₩10,085 | ₩10,245 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,780 | ₩11,114 | ₩10,673 | ₩10,740 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,686 | ₩10,806 | ₩10,459 | ₩10,726 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,953 | ₩11,034 | ₩10,553 | ₩10,713 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,833 | ₩10,833 | ₩10,299 | ₩10,646 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,154 | ₩11,247 | ₩10,700 | ₩10,726 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,753 | ₩11,301 | ₩10,566 | ₩11,221 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,182 | ₩12,209 | ₩10,526 | ₩10,566 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,932 | ₩14,119 | ₩13,705 | ₩13,932 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,146 | ₩14,360 | ₩13,692 | ₩13,919 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,385 | ₩14,146 | ₩13,385 | ₩14,079 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,718 | ₩13,865 | ₩13,304 | ₩13,558 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,278 | ₩13,799 | ₩13,198 | ₩13,745 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,585 | ₩13,692 | ₩13,251 | ₩13,318 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,198 | ₩13,585 | ₩13,091 | ₩13,451 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,262 | ₩13,051 | ₩12,249 | ₩13,037 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,463 | ₩12,743 | ₩12,196 | ₩12,303 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,182 | ₩12,543 | ₩12,075 | ₩12,463 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,236 | ₩12,436 | ₩12,156 | ₩12,262 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,423 | ₩12,570 | ₩12,062 | ₩12,075 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,369 | ₩12,743 | ₩12,343 | ₩12,570 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,955 | ₩12,423 | ₩11,902 | ₩12,356 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,301 | ₩11,888 | ₩11,221 | ₩11,742 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,808 | ₩11,875 | ₩11,448 | ₩11,514 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,969 | ₩12,102 | ₩11,341 | ₩11,501 | -3.91% | 117.8만 |
|---|