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 | ₩10,154 | ₩10,355 | ₩9,847 | ₩9,967 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,114 | ₩10,341 | ₩9,780 | ₩10,007 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,021 | ₩10,568 | ₩9,981 | ₩10,368 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,620 | ₩10,208 | ₩9,580 | ₩10,181 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,513 | ₩9,593 | ₩9,286 | ₩9,553 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,606 | ₩9,687 | ₩9,259 | ₩9,406 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,232 | ₩9,566 | ₩9,072 | ₩9,446 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,259 | ₩9,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,139 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,166 | ₩9,232 | ₩9,032 | ₩9,179 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,459 | ₩9,473 | ₩9,032 | ₩9,085 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,326 | ₩9,593 | ₩9,192 | ₩9,526 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,433 | ₩9,459 | ₩9,139 | ₩9,272 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,740 | ₩9,767 | ₩9,446 | ₩9,500 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,593 | ₩9,807 | ₩9,473 | ₩9,740 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,767 | ₩9,767 | ₩9,486 | ₩9,633 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,633 | ₩9,687 | ₩9,486 | ₩9,620 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,740 | ₩9,793 | ₩9,459 | ₩9,486 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,606 | ₩9,780 | ₩9,299 | ₩9,473 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,553 | ₩9,633 | ₩9,353 | ₩9,459 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,820 | ₩9,874 | ₩9,379 | ₩9,406 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,793 | ₩10,168 | ₩9,740 | ₩10,074 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,446 | ₩9,874 | ₩9,379 | ₩9,593 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,981 | ₩10,101 | ₩9,580 | ₩9,620 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,593 | ₩10,208 | ₩9,513 | ₩10,127 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,633 | ₩9,793 | ₩9,406 | ₩9,486 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,061 | ₩10,061 | ₩9,513 | ₩9,553 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,021 | ₩10,168 | ₩9,927 | ₩10,047 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,234 | ₩10,288 | ₩9,940 | ₩9,981 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,328 | ₩10,395 | ₩10,074 | ₩10,355 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,355 | ₩10,475 | ₩10,127 | ₩10,315 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,622 | ₩10,742 | ₩10,234 | ₩10,408 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,689 | ₩10,755 | ₩10,502 | ₩10,568 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,555 | ₩10,742 | ₩10,408 | ₩10,715 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,154 | ₩10,328 | ₩9,967 | ₩10,301 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,555 | ₩10,555 | ₩10,194 | ₩10,381 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,742 | ₩10,916 | ₩10,381 | ₩10,502 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,983 | ₩10,983 | ₩10,435 | ₩10,702 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,049 | ₩11,317 | ₩10,515 | ₩10,822 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,490 | ₩11,664 | ₩11,223 | ₩11,570 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,742 | ₩11,290 | ₩10,729 | ₩11,223 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,782 | ₩11,170 | ₩10,715 | ₩10,782 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,782 | ₩11,089 | ₩10,675 | ₩10,902 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,328 | ₩10,568 | ₩10,181 | ₩10,368 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,635 | ₩10,956 | ₩10,168 | ₩10,194 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,208 | ₩10,315 | ₩9,887 | ₩10,101 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,568 | ₩10,742 | ₩9,994 | ₩10,021 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,410 | ₩11,530 | ₩10,542 | ₩10,568 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,011 | ₩12,292 | ₩11,517 | ₩11,704 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,250 | ₩11,945 | ₩11,223 | ₩11,838 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,637 | ₩11,704 | ₩11,143 | ₩11,370 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,263 | ₩11,798 | ₩10,956 | ₩11,250 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,945 | ₩12,078 | ₩10,942 | ₩11,130 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,385 | ₩12,399 | ₩11,317 | ₩12,038 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,094 | ₩13,174 | ₩12,372 | ₩12,693 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,588 | ₩13,655 | ₩13,080 | ₩13,160 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,668 | ₩14,216 | ₩13,481 | ₩13,561 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,866 | ₩13,989 | ₩12,372 | ₩13,962 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,966 | ₩16,273 | ₩15,712 | ₩16,220 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,792 | ₩15,913 | ₩15,311 | ₩15,499 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,084 | ₩15,966 | ₩15,018 | ₩15,565 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,365 | ₩15,766 | ₩15,205 | ₩15,645 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,835 | ₩17,102 | ₩15,672 | ₩15,873 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,022 | ₩17,235 | ₩16,701 | ₩16,835 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,569 | ₩17,957 | ₩16,487 | ₩16,607 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,957 | ₩18,050 | ₩17,636 | ₩17,957 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,596 | ₩18,251 | ₩17,396 | ₩18,091 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,674 | ₩17,382 | ₩16,634 | ₩17,195 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,674 | ₩17,102 | ₩16,434 | ₩16,754 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,249 | ₩17,823 | ₩17,088 | ₩17,222 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,331 | ₩18,331 | ₩16,594 | ₩16,982 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,171 | ₩18,946 | ₩17,957 | ₩18,224 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,344 | ₩18,799 | ₩18,050 | ₩18,572 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,050 | ₩18,465 | ₩17,262 | ₩18,371 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,278 | ₩18,451 | ₩17,463 | ₩18,064 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,812 | ₩19,093 | ₩17,797 | ₩18,759 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,106 | ₩19,680 | ₩18,304 | ₩18,652 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,787 | ₩20,228 | ₩19,079 | ₩19,333 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,348 | ₩21,190 | ₩20,095 | ₩20,816 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,963 | ₩21,190 | ₩20,175 | ₩20,282 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,908 | ₩20,963 | ₩19,520 | ₩20,161 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,041 | ₩20,308 | ₩19,440 | ₩19,761 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,883 | ₩21,017 | ₩19,680 | ₩20,215 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,348 | ₩20,763 | ₩19,854 | ₩20,389 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,202 | ₩20,362 | ₩19,467 | ₩20,308 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,053 | ₩20,081 | ₩19,053 | ₩19,974 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,404 | ₩21,511 | ₩18,705 | ₩19,053 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,669 | ₩22,794 | ₩20,616 | ₩21,404 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,526 | ₩22,526 | ₩20,348 | ₩20,509 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,232 | ₩23,141 | ₩21,511 | ₩23,074 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,397 | ₩24,450 | ₩22,954 | ₩23,462 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩24,009 | ₩25,118 | ₩24,009 | ₩24,397 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,979 | ₩23,956 | ₩21,885 | ₩23,876 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,927 | ₩22,927 | ₩21,591 | ₩22,112 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,198 | ₩25,466 | ₩21,805 | ₩22,606 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,433 | ₩26,695 | ₩22,166 | ₩25,920 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,337 | ₩22,099 | ₩20,495 | ₩22,032 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,362 | ₩21,177 | ₩20,121 | ₩20,936 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,280 | ₩19,934 | ₩18,839 | ₩19,814 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,774 | ₩20,068 | ₩19,226 | ₩19,333 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,774 | ₩19,961 | ₩19,346 | ₩19,467 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,389 | ₩20,629 | ₩19,761 | ₩19,988 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,814 | ₩20,161 | ₩19,654 | ₩19,921 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,564 | ₩21,618 | ₩20,121 | ₩20,415 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,495 | ₩21,751 | ₩20,014 | ₩21,070 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,469 | ₩20,696 | ₩19,453 | ₩20,095 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,257 | ₩21,511 | ₩20,789 | ₩20,950 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,787 | ₩20,308 | ₩19,587 | ₩19,961 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,230 | ₩21,230 | ₩19,173 | ₩19,440 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,442 | ₩21,137 | ₩20,188 | ₩20,990 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,204 | ₩21,417 | ₩19,079 | ₩20,442 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,651 | ₩24,891 | ₩23,983 | ₩24,504 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,769 | ₩24,971 | ₩23,515 | ₩24,651 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,767 | ₩23,702 | ₩22,553 | ₩23,635 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,631 | ₩22,740 | ₩21,578 | ₩22,433 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,019 | ₩22,192 | ₩21,150 | ₩21,591 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,379 | ₩22,486 | ₩21,832 | ₩22,366 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,713 | ₩22,807 | ₩22,139 | ₩22,620 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,606 | ₩22,954 | ₩21,952 | ₩22,366 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,381 | ₩23,635 | ₩22,313 | ₩22,647 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,622 | ₩24,036 | ₩23,288 | ₩23,381 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,580 | ₩23,769 | ₩22,446 | ₩23,555 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,580 | ₩22,940 | ₩21,778 | ₩22,660 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,110 | ₩22,353 | ₩20,923 | ₩22,272 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,335 | ₩21,030 | ₩20,014 | ₩21,017 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,495 | ₩20,976 | ₩19,961 | ₩20,442 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,041 | ₩20,135 | ₩19,493 | ₩20,001 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,108 | ₩20,375 | ₩19,868 | ₩20,161 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,665 | ₩19,841 | ₩18,451 | ₩19,801 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,077 | ₩18,491 | ₩17,730 | ₩18,344 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,209 | ₩17,703 | ₩16,741 | ₩17,650 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,342 | ₩17,623 | ₩17,222 | ₩17,276 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,447 | ₩17,329 | ₩16,407 | ₩17,209 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,088 | ₩17,436 | ₩16,901 | ₩17,008 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,287 | ₩16,995 | ₩16,180 | ₩16,808 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,369 | ₩17,463 | ₩16,247 | ₩16,287 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,329 | ₩17,503 | ₩17,022 | ₩17,276 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,701 | ₩17,436 | ₩16,621 | ₩17,329 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,968 | ₩17,048 | ₩16,447 | ₩16,888 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,913 | ₩17,022 | ₩15,819 | ₩16,741 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,605 | ₩16,273 | ₩15,325 | ₩16,126 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,966 | ₩16,033 | ₩15,111 | ₩15,311 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,298 | ₩16,420 | ₩14,937 | ₩15,899 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,416 | ₩15,766 | ₩14,376 | ₩15,645 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,762 | ₩14,430 | ₩13,762 | ₩14,416 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,601 | ₩13,802 | ₩13,454 | ₩13,802 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,561 | ₩13,722 | ₩13,200 | ₩13,281 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,441 | ₩13,641 | ₩13,294 | ₩13,374 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,494 | ₩13,722 | ₩13,334 | ₩13,681 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,040 | ₩13,708 | ₩12,893 | ₩13,561 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,519 | ₩12,907 | ₩12,359 | ₩12,853 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,027 | ₩13,187 | ₩12,800 | ₩12,813 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,641 | ₩13,882 | ₩13,147 | ₩13,441 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,441 | ₩14,002 | ₩13,441 | ₩13,695 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,973 | ₩13,401 | ₩12,907 | ₩13,200 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,227 | ₩13,534 | ₩13,027 | ₩13,307 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,241 | ₩13,681 | ₩13,094 | ₩13,628 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,697 | ₩14,830 | ₩12,920 | ₩13,241 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,136 | ₩14,630 | ₩14,109 | ₩14,283 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,748 | ₩14,483 | ₩13,615 | ₩14,136 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,454 | ₩13,762 | ₩13,147 | ₩13,655 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,241 | ₩13,828 | ₩13,147 | ₩13,454 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,227 | ₩13,321 | ₩13,054 | ₩13,200 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,561 | ₩13,735 | ₩13,187 | ₩13,307 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,321 | ₩13,735 | ₩13,200 | ₩13,561 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,401 | ₩13,775 | ₩13,147 | ₩13,534 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,869 | ₩13,895 | ₩12,893 | ₩13,281 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,109 | ₩14,109 | ₩13,561 | ₩13,869 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,762 | ₩14,149 | ₩13,748 | ₩13,828 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,254 | ₩13,975 | ₩12,907 | ₩13,895 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,800 | ₩13,321 | ₩12,532 | ₩13,174 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,439 | ₩12,786 | ₩12,252 | ₩12,546 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,733 | ₩13,107 | ₩12,238 | ₩12,653 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,693 | ₩12,880 | ₩12,385 | ₩12,693 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,319 | ₩12,920 | ₩12,319 | ₩12,519 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,466 | ₩12,920 | ₩12,292 | ₩12,319 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,693 | ₩12,893 | ₩12,506 | ₩12,519 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,987 | ₩13,160 | ₩12,719 | ₩12,826 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,160 | ₩13,160 | ₩12,800 | ₩12,800 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,760 | ₩13,094 | ₩12,653 | ₩13,000 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,200 | ₩13,267 | ₩12,679 | ₩12,760 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,134 | ₩13,828 | ₩13,080 | ₩13,227 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,479 | ₩12,532 | ₩12,198 | ₩12,412 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,931 | ₩12,492 | ₩11,918 | ₩12,345 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,185 | ₩12,426 | ₩12,025 | ₩12,359 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,891 | ₩12,506 | ₩11,771 | ₩12,145 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,958 | ₩12,078 | ₩11,651 | ₩11,704 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,532 | ₩12,532 | ₩11,958 | ₩12,025 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,731 | ₩12,519 | ₩11,704 | ₩12,506 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,717 | ₩11,811 | ₩11,357 | ₩11,771 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,731 | ₩11,811 | ₩11,530 | ₩11,798 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,105 | ₩12,132 | ₩11,664 | ₩11,798 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,664 | ₩12,359 | ₩11,504 | ₩12,212 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,664 | ₩11,891 | ₩11,557 | ₩11,704 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,784 | ₩11,811 | ₩11,450 | ₩11,597 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,824 | ₩11,851 | ₩11,597 | ₩11,611 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,651 | ₩11,891 | ₩11,477 | ₩11,824 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,624 | ₩11,758 | ₩11,504 | ₩11,597 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,758 | ₩11,798 | ₩11,651 | ₩11,691 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,971 | ₩11,971 | ₩11,637 | ₩11,771 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,985 | ₩12,158 | ₩11,838 | ₩11,998 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,664 | ₩12,225 | ₩11,664 | ₩12,065 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,464 | ₩11,731 | ₩11,464 | ₩11,611 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,490 | ₩11,811 | ₩11,357 | ₩11,464 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,557 | ₩11,864 | ₩11,196 | ₩11,290 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,089 | ₩11,544 | ₩11,049 | ₩11,477 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,223 | ₩11,303 | ₩10,996 | ₩11,183 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,544 | ₩11,544 | ₩11,023 | ₩11,103 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,771 | ₩11,891 | ₩11,330 | ₩11,597 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,744 | ₩11,878 | ₩11,423 | ₩11,838 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,317 | ₩11,824 | ₩11,303 | ₩11,744 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,584 | ₩11,691 | ₩11,317 | ₩11,410 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,263 | ₩11,423 | ₩11,183 | ₩11,397 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩10,996 | ₩11,490 | ₩10,996 | ₩11,410 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,889 | ₩11,130 | ₩10,849 | ₩10,996 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,742 | ₩11,170 | ₩10,675 | ₩10,862 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,528 | ₩10,983 | ₩10,355 | ₩10,568 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,715 | ₩10,755 | ₩10,542 | ₩10,595 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,355 | ₩10,822 | ₩10,288 | ₩10,662 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,847 | ₩10,488 | ₩9,753 | ₩10,288 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,753 | ₩9,940 | ₩9,753 | ₩9,820 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,847 | ₩9,994 | ₩9,673 | ₩9,687 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,328 | ₩10,381 | ₩9,807 | ₩9,887 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,740 | ₩10,034 | ₩9,727 | ₩9,981 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,687 | ₩9,820 | ₩9,500 | ₩9,687 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,900 | ₩10,047 | ₩9,687 | ₩9,793 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,967 | ₩10,168 | ₩9,860 | ₩9,981 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,755 | ₩10,755 | ₩10,087 | ₩10,248 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,782 | ₩11,116 | ₩10,675 | ₩10,742 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,689 | ₩10,809 | ₩10,462 | ₩10,729 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,956 | ₩11,036 | ₩10,555 | ₩10,715 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,836 | ₩10,836 | ₩10,301 | ₩10,649 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,156 | ₩11,250 | ₩10,702 | ₩10,729 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,755 | ₩11,303 | ₩10,568 | ₩11,223 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,185 | ₩12,212 | ₩10,528 | ₩10,568 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,935 | ₩14,122 | ₩13,708 | ₩13,935 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,149 | ₩14,363 | ₩13,695 | ₩13,922 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,388 | ₩14,149 | ₩13,388 | ₩14,082 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,722 | ₩13,869 | ₩13,307 | ₩13,561 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,281 | ₩13,802 | ₩13,200 | ₩13,748 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,588 | ₩13,695 | ₩13,254 | ₩13,321 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,200 | ₩13,588 | ₩13,094 | ₩13,454 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,265 | ₩13,054 | ₩12,252 | ₩13,040 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,466 | ₩12,746 | ₩12,198 | ₩12,305 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,185 | ₩12,546 | ₩12,078 | ₩12,466 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,238 | ₩12,439 | ₩12,158 | ₩12,265 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,426 | ₩12,573 | ₩12,065 | ₩12,078 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,372 | ₩12,746 | ₩12,345 | ₩12,573 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,958 | ₩12,426 | ₩11,904 | ₩12,359 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,303 | ₩11,891 | ₩11,223 | ₩11,744 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,811 | ₩11,878 | ₩11,450 | ₩11,517 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,971 | ₩12,105 | ₩11,343 | ₩11,504 | -3.91% | 117.8만 |
|---|