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 | ₩10,151 | ₩10,352 | ₩9,844 | ₩9,964 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,111 | ₩10,338 | ₩9,777 | ₩10,004 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,018 | ₩10,565 | ₩9,978 | ₩10,365 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,617 | ₩10,205 | ₩9,577 | ₩10,178 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,510 | ₩9,590 | ₩9,283 | ₩9,550 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,604 | ₩9,684 | ₩9,256 | ₩9,403 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,230 | ₩9,563 | ₩9,069 | ₩9,443 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,256 | ₩9,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,136 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,163 | ₩9,230 | ₩9,029 | ₩9,176 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,457 | ₩9,470 | ₩9,029 | ₩9,083 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,323 | ₩9,590 | ₩9,189 | ₩9,523 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,430 | ₩9,457 | ₩9,136 | ₩9,270 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,737 | ₩9,764 | ₩9,443 | ₩9,497 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,590 | ₩9,804 | ₩9,470 | ₩9,737 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,764 | ₩9,764 | ₩9,483 | ₩9,630 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,630 | ₩9,684 | ₩9,483 | ₩9,617 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,737 | ₩9,791 | ₩9,457 | ₩9,483 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,604 | ₩9,777 | ₩9,296 | ₩9,470 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,550 | ₩9,630 | ₩9,350 | ₩9,457 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,817 | ₩9,871 | ₩9,376 | ₩9,403 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,791 | ₩10,165 | ₩9,737 | ₩10,071 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,443 | ₩9,871 | ₩9,376 | ₩9,590 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,978 | ₩10,098 | ₩9,577 | ₩9,617 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,590 | ₩10,205 | ₩9,510 | ₩10,124 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,630 | ₩9,791 | ₩9,403 | ₩9,483 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,058 | ₩10,058 | ₩9,510 | ₩9,550 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,018 | ₩10,165 | ₩9,924 | ₩10,044 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,231 | ₩10,285 | ₩9,937 | ₩9,978 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,325 | ₩10,392 | ₩10,071 | ₩10,352 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,352 | ₩10,472 | ₩10,124 | ₩10,311 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,619 | ₩10,739 | ₩10,231 | ₩10,405 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,685 | ₩10,752 | ₩10,498 | ₩10,565 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,552 | ₩10,739 | ₩10,405 | ₩10,712 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,151 | ₩10,325 | ₩9,964 | ₩10,298 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,552 | ₩10,552 | ₩10,191 | ₩10,378 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,739 | ₩10,913 | ₩10,378 | ₩10,498 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,979 | ₩10,979 | ₩10,432 | ₩10,699 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,046 | ₩11,313 | ₩10,512 | ₩10,819 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,487 | ₩11,660 | ₩11,220 | ₩11,567 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,739 | ₩11,286 | ₩10,726 | ₩11,220 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,779 | ₩11,166 | ₩10,712 | ₩10,779 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,779 | ₩11,086 | ₩10,672 | ₩10,899 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,325 | ₩10,565 | ₩10,178 | ₩10,365 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,632 | ₩10,953 | ₩10,165 | ₩10,191 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,205 | ₩10,311 | ₩9,884 | ₩10,098 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,565 | ₩10,739 | ₩9,991 | ₩10,018 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,407 | ₩11,527 | ₩10,539 | ₩10,565 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,008 | ₩12,288 | ₩11,514 | ₩11,701 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,246 | ₩11,941 | ₩11,220 | ₩11,834 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,634 | ₩11,701 | ₩11,140 | ₩11,367 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,260 | ₩11,794 | ₩10,953 | ₩11,246 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,941 | ₩12,075 | ₩10,939 | ₩11,126 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,382 | ₩12,395 | ₩11,313 | ₩12,034 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,090 | ₩13,170 | ₩12,368 | ₩12,689 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,584 | ₩13,651 | ₩13,076 | ₩13,156 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,664 | ₩14,212 | ₩13,477 | ₩13,557 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,863 | ₩13,985 | ₩12,368 | ₩13,958 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,961 | ₩16,269 | ₩15,708 | ₩16,215 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,788 | ₩15,908 | ₩15,307 | ₩15,494 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,080 | ₩15,961 | ₩15,013 | ₩15,561 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,360 | ₩15,761 | ₩15,200 | ₩15,641 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,830 | ₩17,097 | ₩15,668 | ₩15,868 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,017 | ₩17,230 | ₩16,696 | ₩16,830 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,564 | ₩17,952 | ₩16,482 | ₩16,603 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,952 | ₩18,045 | ₩17,631 | ₩17,952 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,591 | ₩18,245 | ₩17,391 | ₩18,085 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,669 | ₩17,377 | ₩16,629 | ₩17,190 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,669 | ₩17,097 | ₩16,429 | ₩16,749 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,244 | ₩17,818 | ₩17,083 | ₩17,217 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,326 | ₩18,326 | ₩16,589 | ₩16,976 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,165 | ₩18,940 | ₩17,952 | ₩18,219 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,339 | ₩18,793 | ₩18,045 | ₩18,566 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,045 | ₩18,459 | ₩17,257 | ₩18,366 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,272 | ₩18,446 | ₩17,457 | ₩18,058 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,806 | ₩19,087 | ₩17,791 | ₩18,753 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,100 | ₩19,675 | ₩18,299 | ₩18,646 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,781 | ₩20,222 | ₩19,074 | ₩19,327 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,342 | ₩21,184 | ₩20,089 | ₩20,810 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,957 | ₩21,184 | ₩20,169 | ₩20,276 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,902 | ₩20,957 | ₩19,514 | ₩20,155 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,035 | ₩20,302 | ₩19,434 | ₩19,755 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,877 | ₩21,010 | ₩19,675 | ₩20,209 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,342 | ₩20,756 | ₩19,848 | ₩20,382 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,195 | ₩20,356 | ₩19,461 | ₩20,302 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,047 | ₩20,075 | ₩19,047 | ₩19,968 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,398 | ₩21,504 | ₩18,700 | ₩19,047 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,663 | ₩22,787 | ₩20,610 | ₩21,398 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,520 | ₩22,520 | ₩20,342 | ₩20,503 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,226 | ₩23,134 | ₩21,504 | ₩23,067 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,390 | ₩24,443 | ₩22,947 | ₩23,455 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩24,002 | ₩25,111 | ₩24,002 | ₩24,390 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,972 | ₩23,949 | ₩21,878 | ₩23,869 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,920 | ₩22,920 | ₩21,585 | ₩22,106 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,191 | ₩25,458 | ₩21,798 | ₩22,600 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,426 | ₩26,687 | ₩22,159 | ₩25,912 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,331 | ₩22,092 | ₩20,489 | ₩22,025 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,356 | ₩21,171 | ₩20,115 | ₩20,930 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,274 | ₩19,928 | ₩18,833 | ₩19,808 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,768 | ₩20,062 | ₩19,220 | ₩19,327 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,768 | ₩19,955 | ₩19,341 | ₩19,461 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,382 | ₩20,623 | ₩19,755 | ₩19,982 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,808 | ₩20,155 | ₩19,648 | ₩19,915 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,558 | ₩21,611 | ₩20,115 | ₩20,409 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,489 | ₩21,745 | ₩20,008 | ₩21,064 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,463 | ₩20,690 | ₩19,448 | ₩20,089 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,251 | ₩21,504 | ₩20,783 | ₩20,943 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,781 | ₩20,302 | ₩19,581 | ₩19,955 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,224 | ₩21,224 | ₩19,167 | ₩19,434 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,436 | ₩21,130 | ₩20,182 | ₩20,984 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,197 | ₩21,411 | ₩19,074 | ₩20,436 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,643 | ₩24,884 | ₩23,975 | ₩24,496 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,762 | ₩24,964 | ₩23,508 | ₩24,643 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,760 | ₩23,695 | ₩22,546 | ₩23,628 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,625 | ₩22,733 | ₩21,571 | ₩22,426 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,012 | ₩22,186 | ₩21,144 | ₩21,585 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,373 | ₩22,479 | ₩21,825 | ₩22,359 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,707 | ₩22,800 | ₩22,132 | ₩22,613 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,600 | ₩22,947 | ₩21,945 | ₩22,359 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,374 | ₩23,628 | ₩22,306 | ₩22,640 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,615 | ₩24,029 | ₩23,281 | ₩23,374 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,573 | ₩23,762 | ₩22,439 | ₩23,548 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,573 | ₩22,934 | ₩21,772 | ₩22,653 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,104 | ₩22,346 | ₩20,917 | ₩22,266 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,329 | ₩21,024 | ₩20,008 | ₩21,010 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,489 | ₩20,970 | ₩19,955 | ₩20,436 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,035 | ₩20,129 | ₩19,488 | ₩19,995 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,102 | ₩20,369 | ₩19,862 | ₩20,155 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,659 | ₩19,835 | ₩18,446 | ₩19,795 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,072 | ₩18,486 | ₩17,724 | ₩18,339 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,204 | ₩17,698 | ₩16,736 | ₩17,644 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,337 | ₩17,618 | ₩17,217 | ₩17,270 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,442 | ₩17,324 | ₩16,402 | ₩17,204 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,083 | ₩17,431 | ₩16,896 | ₩17,003 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,282 | ₩16,990 | ₩16,175 | ₩16,803 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,364 | ₩17,457 | ₩16,242 | ₩16,282 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,324 | ₩17,497 | ₩17,017 | ₩17,270 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,696 | ₩17,431 | ₩16,616 | ₩17,324 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,963 | ₩17,043 | ₩16,442 | ₩16,883 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,908 | ₩17,017 | ₩15,814 | ₩16,736 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,601 | ₩16,269 | ₩15,320 | ₩16,122 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,961 | ₩16,028 | ₩15,107 | ₩15,307 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,294 | ₩16,416 | ₩14,933 | ₩15,895 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,412 | ₩15,761 | ₩14,372 | ₩15,641 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,758 | ₩14,425 | ₩13,758 | ₩14,412 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,597 | ₩13,798 | ₩13,450 | ₩13,798 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,557 | ₩13,717 | ₩13,197 | ₩13,277 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,437 | ₩13,637 | ₩13,290 | ₩13,370 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,490 | ₩13,717 | ₩13,330 | ₩13,677 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,036 | ₩13,704 | ₩12,889 | ₩13,557 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,515 | ₩12,903 | ₩12,355 | ₩12,849 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,023 | ₩13,183 | ₩12,796 | ₩12,809 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,637 | ₩13,878 | ₩13,143 | ₩13,437 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,437 | ₩13,998 | ₩13,437 | ₩13,691 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,969 | ₩13,397 | ₩12,903 | ₩13,197 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,223 | ₩13,530 | ₩13,023 | ₩13,303 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,237 | ₩13,677 | ₩13,090 | ₩13,624 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,692 | ₩14,826 | ₩12,916 | ₩13,237 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,131 | ₩14,626 | ₩14,105 | ₩14,278 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,744 | ₩14,479 | ₩13,611 | ₩14,131 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,450 | ₩13,758 | ₩13,143 | ₩13,651 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,237 | ₩13,824 | ₩13,143 | ₩13,450 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,223 | ₩13,317 | ₩13,050 | ₩13,197 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,557 | ₩13,731 | ₩13,183 | ₩13,303 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,317 | ₩13,731 | ₩13,197 | ₩13,557 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,397 | ₩13,771 | ₩13,143 | ₩13,530 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,864 | ₩13,891 | ₩12,889 | ₩13,277 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,105 | ₩14,105 | ₩13,557 | ₩13,864 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,758 | ₩14,145 | ₩13,744 | ₩13,824 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,250 | ₩13,971 | ₩12,903 | ₩13,891 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,796 | ₩13,317 | ₩12,529 | ₩13,170 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,435 | ₩12,782 | ₩12,248 | ₩12,542 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,729 | ₩13,103 | ₩12,235 | ₩12,649 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,689 | ₩12,876 | ₩12,382 | ₩12,689 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,315 | ₩12,916 | ₩12,315 | ₩12,515 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,462 | ₩12,916 | ₩12,288 | ₩12,315 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,689 | ₩12,889 | ₩12,502 | ₩12,515 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,983 | ₩13,156 | ₩12,716 | ₩12,823 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,156 | ₩13,156 | ₩12,796 | ₩12,796 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,756 | ₩13,090 | ₩12,649 | ₩12,996 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,197 | ₩13,263 | ₩12,676 | ₩12,756 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,130 | ₩13,824 | ₩13,076 | ₩13,223 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,475 | ₩12,529 | ₩12,195 | ₩12,408 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,928 | ₩12,489 | ₩11,914 | ₩12,342 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,181 | ₩12,422 | ₩12,021 | ₩12,355 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,888 | ₩12,502 | ₩11,767 | ₩12,141 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,954 | ₩12,075 | ₩11,647 | ₩11,701 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,529 | ₩12,529 | ₩11,954 | ₩12,021 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,727 | ₩12,515 | ₩11,701 | ₩12,502 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,714 | ₩11,807 | ₩11,353 | ₩11,767 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,727 | ₩11,807 | ₩11,527 | ₩11,794 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,101 | ₩12,128 | ₩11,660 | ₩11,794 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,660 | ₩12,355 | ₩11,500 | ₩12,208 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,660 | ₩11,888 | ₩11,554 | ₩11,701 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,781 | ₩11,807 | ₩11,447 | ₩11,594 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,821 | ₩11,847 | ₩11,594 | ₩11,607 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,647 | ₩11,888 | ₩11,473 | ₩11,821 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,620 | ₩11,754 | ₩11,500 | ₩11,594 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,754 | ₩11,794 | ₩11,647 | ₩11,687 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,968 | ₩11,968 | ₩11,634 | ₩11,767 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,981 | ₩12,155 | ₩11,834 | ₩11,994 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,660 | ₩12,221 | ₩11,660 | ₩12,061 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,460 | ₩11,727 | ₩11,460 | ₩11,607 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,487 | ₩11,807 | ₩11,353 | ₩11,460 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,554 | ₩11,861 | ₩11,193 | ₩11,286 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,086 | ₩11,540 | ₩11,046 | ₩11,473 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,220 | ₩11,300 | ₩10,993 | ₩11,180 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,540 | ₩11,540 | ₩11,019 | ₩11,100 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,767 | ₩11,888 | ₩11,327 | ₩11,594 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,741 | ₩11,874 | ₩11,420 | ₩11,834 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,313 | ₩11,821 | ₩11,300 | ₩11,741 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,580 | ₩11,687 | ₩11,313 | ₩11,407 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,260 | ₩11,420 | ₩11,180 | ₩11,393 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩10,993 | ₩11,487 | ₩10,993 | ₩11,407 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,886 | ₩11,126 | ₩10,846 | ₩10,993 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,739 | ₩11,166 | ₩10,672 | ₩10,859 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,525 | ₩10,979 | ₩10,352 | ₩10,565 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,712 | ₩10,752 | ₩10,539 | ₩10,592 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,352 | ₩10,819 | ₩10,285 | ₩10,659 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,844 | ₩10,485 | ₩9,750 | ₩10,285 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,750 | ₩9,937 | ₩9,750 | ₩9,817 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,844 | ₩9,991 | ₩9,670 | ₩9,684 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,325 | ₩10,378 | ₩9,804 | ₩9,884 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,737 | ₩10,031 | ₩9,724 | ₩9,978 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,684 | ₩9,817 | ₩9,497 | ₩9,684 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,897 | ₩10,044 | ₩9,684 | ₩9,791 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,964 | ₩10,165 | ₩9,857 | ₩9,978 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,752 | ₩10,752 | ₩10,084 | ₩10,245 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,779 | ₩11,113 | ₩10,672 | ₩10,739 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,685 | ₩10,806 | ₩10,458 | ₩10,726 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,953 | ₩11,033 | ₩10,552 | ₩10,712 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,832 | ₩10,832 | ₩10,298 | ₩10,645 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,153 | ₩11,246 | ₩10,699 | ₩10,726 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,752 | ₩11,300 | ₩10,565 | ₩11,220 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,181 | ₩12,208 | ₩10,525 | ₩10,565 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,931 | ₩14,118 | ₩13,704 | ₩13,931 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,145 | ₩14,359 | ₩13,691 | ₩13,918 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,384 | ₩14,145 | ₩13,384 | ₩14,078 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,717 | ₩13,864 | ₩13,303 | ₩13,557 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,277 | ₩13,798 | ₩13,197 | ₩13,744 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,584 | ₩13,691 | ₩13,250 | ₩13,317 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,197 | ₩13,584 | ₩13,090 | ₩13,450 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,262 | ₩13,050 | ₩12,248 | ₩13,036 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,462 | ₩12,742 | ₩12,195 | ₩12,302 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,181 | ₩12,542 | ₩12,075 | ₩12,462 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,235 | ₩12,435 | ₩12,155 | ₩12,262 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,422 | ₩12,569 | ₩12,061 | ₩12,075 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,368 | ₩12,742 | ₩12,342 | ₩12,569 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,954 | ₩12,422 | ₩11,901 | ₩12,355 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,300 | ₩11,888 | ₩11,220 | ₩11,741 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,807 | ₩11,874 | ₩11,447 | ₩11,514 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,968 | ₩12,101 | ₩11,340 | ₩11,500 | -3.91% | 117.8만 |
|---|