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 | ₩10,358 | ₩9,850 | ₩9,970 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,117 | ₩10,344 | ₩9,783 | ₩10,010 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,024 | ₩10,572 | ₩9,984 | ₩10,371 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,623 | ₩10,211 | ₩9,583 | ₩10,184 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,516 | ₩9,596 | ₩9,289 | ₩9,556 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,609 | ₩9,689 | ₩9,262 | ₩9,409 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,235 | ₩9,569 | ₩9,075 | ₩9,449 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,262 | ₩9,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,142 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,168 | ₩9,235 | ₩9,035 | ₩9,182 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,462 | ₩9,476 | ₩9,035 | ₩9,088 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,329 | ₩9,596 | ₩9,195 | ₩9,529 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,436 | ₩9,462 | ₩9,142 | ₩9,275 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,743 | ₩9,770 | ₩9,449 | ₩9,502 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,596 | ₩9,810 | ₩9,476 | ₩9,743 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,770 | ₩9,770 | ₩9,489 | ₩9,636 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,636 | ₩9,689 | ₩9,489 | ₩9,623 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,743 | ₩9,796 | ₩9,462 | ₩9,489 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,609 | ₩9,783 | ₩9,302 | ₩9,476 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,556 | ₩9,636 | ₩9,355 | ₩9,462 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,823 | ₩9,877 | ₩9,382 | ₩9,409 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,796 | ₩10,171 | ₩9,743 | ₩10,077 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,449 | ₩9,877 | ₩9,382 | ₩9,596 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,984 | ₩10,104 | ₩9,583 | ₩9,623 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,596 | ₩10,211 | ₩9,516 | ₩10,131 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,636 | ₩9,796 | ₩9,409 | ₩9,489 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,064 | ₩10,064 | ₩9,516 | ₩9,556 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,024 | ₩10,171 | ₩9,930 | ₩10,050 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,237 | ₩10,291 | ₩9,943 | ₩9,984 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,331 | ₩10,398 | ₩10,077 | ₩10,358 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,358 | ₩10,478 | ₩10,131 | ₩10,318 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,625 | ₩10,745 | ₩10,237 | ₩10,411 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,692 | ₩10,759 | ₩10,505 | ₩10,572 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,558 | ₩10,745 | ₩10,411 | ₩10,719 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,157 | ₩10,331 | ₩9,970 | ₩10,304 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,558 | ₩10,558 | ₩10,197 | ₩10,384 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,745 | ₩10,919 | ₩10,384 | ₩10,505 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,986 | ₩10,986 | ₩10,438 | ₩10,705 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,053 | ₩11,320 | ₩10,518 | ₩10,825 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,494 | ₩11,667 | ₩11,226 | ₩11,574 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,745 | ₩11,293 | ₩10,732 | ₩11,226 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,785 | ₩11,173 | ₩10,719 | ₩10,785 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,785 | ₩11,093 | ₩10,678 | ₩10,906 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,331 | ₩10,572 | ₩10,184 | ₩10,371 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,638 | ₩10,959 | ₩10,171 | ₩10,197 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,211 | ₩10,318 | ₩9,890 | ₩10,104 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,572 | ₩10,745 | ₩9,997 | ₩10,024 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,414 | ₩11,534 | ₩10,545 | ₩10,572 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,015 | ₩12,296 | ₩11,520 | ₩11,708 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,253 | ₩11,948 | ₩11,226 | ₩11,841 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,641 | ₩11,708 | ₩11,146 | ₩11,373 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,267 | ₩11,801 | ₩10,959 | ₩11,253 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,948 | ₩12,082 | ₩10,946 | ₩11,133 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,389 | ₩12,403 | ₩11,320 | ₩12,042 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,098 | ₩13,178 | ₩12,376 | ₩12,697 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,592 | ₩13,659 | ₩13,084 | ₩13,164 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,672 | ₩14,220 | ₩13,485 | ₩13,565 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,870 | ₩13,993 | ₩12,376 | ₩13,966 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,971 | ₩16,278 | ₩15,717 | ₩16,225 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,797 | ₩15,917 | ₩15,316 | ₩15,503 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,089 | ₩15,971 | ₩15,022 | ₩15,570 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,370 | ₩15,770 | ₩15,209 | ₩15,650 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,840 | ₩17,107 | ₩15,677 | ₩15,877 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,027 | ₩17,241 | ₩16,706 | ₩16,840 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,575 | ₩17,962 | ₩16,492 | ₩16,612 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,962 | ₩18,056 | ₩17,642 | ₩17,962 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,601 | ₩18,256 | ₩17,401 | ₩18,096 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,679 | ₩17,388 | ₩16,639 | ₩17,200 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,679 | ₩17,107 | ₩16,439 | ₩16,759 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,254 | ₩17,829 | ₩17,094 | ₩17,227 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,337 | ₩18,337 | ₩16,599 | ₩16,987 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,176 | ₩18,951 | ₩17,962 | ₩18,230 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,350 | ₩18,804 | ₩18,056 | ₩18,577 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,056 | ₩18,470 | ₩17,267 | ₩18,377 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,283 | ₩18,457 | ₩17,468 | ₩18,069 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,818 | ₩19,098 | ₩17,802 | ₩18,764 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,112 | ₩19,686 | ₩18,310 | ₩18,657 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,793 | ₩20,234 | ₩19,085 | ₩19,339 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,355 | ₩21,197 | ₩20,101 | ₩20,822 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,969 | ₩21,197 | ₩20,181 | ₩20,288 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,914 | ₩20,969 | ₩19,526 | ₩20,167 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,047 | ₩20,314 | ₩19,446 | ₩19,767 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,889 | ₩21,023 | ₩19,686 | ₩20,221 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,355 | ₩20,769 | ₩19,860 | ₩20,395 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,208 | ₩20,368 | ₩19,473 | ₩20,314 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,058 | ₩20,087 | ₩19,058 | ₩19,980 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,410 | ₩21,517 | ₩18,711 | ₩19,058 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,675 | ₩22,800 | ₩20,622 | ₩21,410 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,533 | ₩22,533 | ₩20,355 | ₩20,515 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,239 | ₩23,148 | ₩21,517 | ₩23,081 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,404 | ₩24,458 | ₩22,961 | ₩23,469 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩24,017 | ₩25,126 | ₩24,017 | ₩24,404 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,985 | ₩23,963 | ₩21,892 | ₩23,883 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,934 | ₩22,934 | ₩21,598 | ₩22,119 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,206 | ₩25,473 | ₩21,811 | ₩22,613 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,440 | ₩26,703 | ₩22,172 | ₩25,928 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,344 | ₩22,105 | ₩20,502 | ₩22,039 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,368 | ₩21,183 | ₩20,127 | ₩20,943 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,285 | ₩19,940 | ₩18,844 | ₩19,820 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,780 | ₩20,074 | ₩19,232 | ₩19,339 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,780 | ₩19,967 | ₩19,352 | ₩19,473 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,395 | ₩20,635 | ₩19,767 | ₩19,994 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,820 | ₩20,167 | ₩19,660 | ₩19,927 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,571 | ₩21,624 | ₩20,127 | ₩20,421 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,502 | ₩21,758 | ₩20,020 | ₩21,076 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,475 | ₩20,702 | ₩19,459 | ₩20,101 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,263 | ₩21,517 | ₩20,796 | ₩20,956 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,793 | ₩20,314 | ₩19,593 | ₩19,967 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,237 | ₩21,237 | ₩19,178 | ₩19,446 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,448 | ₩21,143 | ₩20,194 | ₩20,996 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,210 | ₩21,424 | ₩19,085 | ₩20,448 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,658 | ₩24,899 | ₩23,990 | ₩24,511 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,776 | ₩24,979 | ₩23,522 | ₩24,658 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,774 | ₩23,709 | ₩22,560 | ₩23,642 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,638 | ₩22,747 | ₩21,584 | ₩22,440 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,025 | ₩22,199 | ₩21,156 | ₩21,598 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,386 | ₩22,493 | ₩21,838 | ₩22,373 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,720 | ₩22,814 | ₩22,145 | ₩22,627 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,613 | ₩22,961 | ₩21,958 | ₩22,373 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,388 | ₩23,642 | ₩22,319 | ₩22,653 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,629 | ₩24,043 | ₩23,295 | ₩23,388 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,587 | ₩23,776 | ₩22,453 | ₩23,562 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,587 | ₩22,947 | ₩21,785 | ₩22,667 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,116 | ₩22,359 | ₩20,929 | ₩22,279 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,341 | ₩21,036 | ₩20,020 | ₩21,023 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,502 | ₩20,983 | ₩19,967 | ₩20,448 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,047 | ₩20,141 | ₩19,499 | ₩20,007 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,114 | ₩20,381 | ₩19,873 | ₩20,167 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,671 | ₩19,847 | ₩18,457 | ₩19,807 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,083 | ₩18,497 | ₩17,735 | ₩18,350 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,214 | ₩17,708 | ₩16,746 | ₩17,655 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,348 | ₩17,628 | ₩17,227 | ₩17,281 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,452 | ₩17,334 | ₩16,412 | ₩17,214 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,094 | ₩17,441 | ₩16,906 | ₩17,013 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,292 | ₩17,000 | ₩16,185 | ₩16,813 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,374 | ₩17,468 | ₩16,252 | ₩16,292 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,334 | ₩17,508 | ₩17,027 | ₩17,281 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,706 | ₩17,441 | ₩16,626 | ₩17,334 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,973 | ₩17,053 | ₩16,452 | ₩16,893 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,917 | ₩17,027 | ₩15,824 | ₩16,746 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,610 | ₩16,278 | ₩15,329 | ₩16,131 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,971 | ₩16,038 | ₩15,116 | ₩15,316 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,303 | ₩16,425 | ₩14,942 | ₩15,904 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,421 | ₩15,770 | ₩14,381 | ₩15,650 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,766 | ₩14,434 | ₩13,766 | ₩14,421 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,605 | ₩13,806 | ₩13,458 | ₩13,806 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,565 | ₩13,726 | ₩13,204 | ₩13,285 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,445 | ₩13,645 | ₩13,298 | ₩13,378 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,498 | ₩13,726 | ₩13,338 | ₩13,686 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,044 | ₩13,712 | ₩12,897 | ₩13,565 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,523 | ₩12,910 | ₩12,362 | ₩12,857 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,031 | ₩13,191 | ₩12,803 | ₩12,817 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,645 | ₩13,886 | ₩13,151 | ₩13,445 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,445 | ₩14,006 | ₩13,445 | ₩13,699 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,977 | ₩13,405 | ₩12,910 | ₩13,204 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,231 | ₩13,539 | ₩13,031 | ₩13,311 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,245 | ₩13,686 | ₩13,098 | ₩13,632 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,701 | ₩14,835 | ₩12,924 | ₩13,245 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,140 | ₩14,634 | ₩14,113 | ₩14,287 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,752 | ₩14,487 | ₩13,619 | ₩14,140 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,458 | ₩13,766 | ₩13,151 | ₩13,659 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,245 | ₩13,833 | ₩13,151 | ₩13,458 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,231 | ₩13,325 | ₩13,057 | ₩13,204 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,565 | ₩13,739 | ₩13,191 | ₩13,311 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,325 | ₩13,739 | ₩13,204 | ₩13,565 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,405 | ₩13,779 | ₩13,151 | ₩13,539 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,873 | ₩13,899 | ₩12,897 | ₩13,285 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,113 | ₩14,113 | ₩13,565 | ₩13,873 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,766 | ₩14,153 | ₩13,752 | ₩13,833 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,258 | ₩13,980 | ₩12,910 | ₩13,899 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,803 | ₩13,325 | ₩12,536 | ₩13,178 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,443 | ₩12,790 | ₩12,256 | ₩12,550 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,737 | ₩13,111 | ₩12,242 | ₩12,656 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,697 | ₩12,884 | ₩12,389 | ₩12,697 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,322 | ₩12,924 | ₩12,322 | ₩12,523 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,469 | ₩12,924 | ₩12,296 | ₩12,322 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,697 | ₩12,897 | ₩12,509 | ₩12,523 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,991 | ₩13,164 | ₩12,723 | ₩12,830 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,164 | ₩13,164 | ₩12,803 | ₩12,803 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,763 | ₩13,098 | ₩12,656 | ₩13,004 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,204 | ₩13,271 | ₩12,683 | ₩12,763 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,138 | ₩13,833 | ₩13,084 | ₩13,231 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,483 | ₩12,536 | ₩12,202 | ₩12,416 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,935 | ₩12,496 | ₩11,921 | ₩12,349 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,189 | ₩12,429 | ₩12,028 | ₩12,362 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,895 | ₩12,509 | ₩11,774 | ₩12,149 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,961 | ₩12,082 | ₩11,654 | ₩11,708 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,536 | ₩12,536 | ₩11,961 | ₩12,028 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,734 | ₩12,523 | ₩11,708 | ₩12,509 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,721 | ₩11,814 | ₩11,360 | ₩11,774 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,734 | ₩11,814 | ₩11,534 | ₩11,801 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,109 | ₩12,135 | ₩11,667 | ₩11,801 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,667 | ₩12,362 | ₩11,507 | ₩12,215 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,667 | ₩11,895 | ₩11,561 | ₩11,708 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,788 | ₩11,814 | ₩11,454 | ₩11,601 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,828 | ₩11,855 | ₩11,601 | ₩11,614 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,654 | ₩11,895 | ₩11,480 | ₩11,828 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,627 | ₩11,761 | ₩11,507 | ₩11,601 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,761 | ₩11,801 | ₩11,654 | ₩11,694 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,975 | ₩11,975 | ₩11,641 | ₩11,774 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,988 | ₩12,162 | ₩11,841 | ₩12,002 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,667 | ₩12,229 | ₩11,667 | ₩12,068 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,467 | ₩11,734 | ₩11,467 | ₩11,614 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,494 | ₩11,814 | ₩11,360 | ₩11,467 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,561 | ₩11,868 | ₩11,200 | ₩11,293 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,093 | ₩11,547 | ₩11,053 | ₩11,480 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,226 | ₩11,307 | ₩10,999 | ₩11,186 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,547 | ₩11,547 | ₩11,026 | ₩11,106 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,774 | ₩11,895 | ₩11,333 | ₩11,601 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,748 | ₩11,881 | ₩11,427 | ₩11,841 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,320 | ₩11,828 | ₩11,307 | ₩11,748 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,587 | ₩11,694 | ₩11,320 | ₩11,414 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,267 | ₩11,427 | ₩11,186 | ₩11,400 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩10,999 | ₩11,494 | ₩10,999 | ₩11,414 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,892 | ₩11,133 | ₩10,852 | ₩10,999 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,745 | ₩11,173 | ₩10,678 | ₩10,866 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,531 | ₩10,986 | ₩10,358 | ₩10,572 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,719 | ₩10,759 | ₩10,545 | ₩10,598 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,358 | ₩10,825 | ₩10,291 | ₩10,665 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,850 | ₩10,491 | ₩9,756 | ₩10,291 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,756 | ₩9,943 | ₩9,756 | ₩9,823 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,850 | ₩9,997 | ₩9,676 | ₩9,689 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,331 | ₩10,384 | ₩9,810 | ₩9,890 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,743 | ₩10,037 | ₩9,730 | ₩9,984 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,689 | ₩9,823 | ₩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 | ₩9,970 | ₩10,171 | ₩9,863 | ₩9,984 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,759 | ₩10,759 | ₩10,090 | ₩10,251 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,785 | ₩11,120 | ₩10,678 | ₩10,745 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,692 | ₩10,812 | ₩10,465 | ₩10,732 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,959 | ₩11,039 | ₩10,558 | ₩10,719 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,839 | ₩10,839 | ₩10,304 | ₩10,652 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,160 | ₩11,253 | ₩10,705 | ₩10,732 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,759 | ₩11,307 | ₩10,572 | ₩11,226 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,189 | ₩12,215 | ₩10,531 | ₩10,572 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,939 | ₩14,127 | ₩13,712 | ₩13,939 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,153 | ₩14,367 | ₩13,699 | ₩13,926 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,392 | ₩14,153 | ₩13,392 | ₩14,086 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,726 | ₩13,873 | ₩13,311 | ₩13,565 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,285 | ₩13,806 | ₩13,204 | ₩13,752 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,592 | ₩13,699 | ₩13,258 | ₩13,325 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,204 | ₩13,592 | ₩13,098 | ₩13,458 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,269 | ₩13,057 | ₩12,256 | ₩13,044 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,469 | ₩12,750 | ₩12,202 | ₩12,309 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,189 | ₩12,550 | ₩12,082 | ₩12,469 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,242 | ₩12,443 | ₩12,162 | ₩12,269 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,429 | ₩12,576 | ₩12,068 | ₩12,082 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,376 | ₩12,750 | ₩12,349 | ₩12,576 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,961 | ₩12,429 | ₩11,908 | ₩12,362 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,307 | ₩11,895 | ₩11,226 | ₩11,748 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,814 | ₩11,881 | ₩11,454 | ₩11,520 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,975 | ₩12,109 | ₩11,347 | ₩11,507 | -3.91% | 117.8만 |
|---|