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 | ₩10,145 | ₩10,346 | ₩9,838 | ₩9,959 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,105 | ₩10,332 | ₩9,772 | ₩9,999 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,012 | ₩10,559 | ₩9,972 | ₩10,359 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,611 | ₩10,199 | ₩9,571 | ₩10,172 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,505 | ₩9,585 | ₩9,278 | ₩9,545 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,598 | ₩9,678 | ₩9,251 | ₩9,398 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,224 | ₩9,558 | ₩9,064 | ₩9,438 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,251 | ₩9,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,131 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,158 | ₩9,224 | ₩9,024 | ₩9,171 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,451 | ₩9,465 | ₩9,024 | ₩9,078 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,318 | ₩9,585 | ₩9,184 | ₩9,518 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,425 | ₩9,451 | ₩9,131 | ₩9,264 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,732 | ₩9,758 | ₩9,438 | ₩9,491 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,585 | ₩9,798 | ₩9,465 | ₩9,732 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,758 | ₩9,758 | ₩9,478 | ₩9,625 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,625 | ₩9,678 | ₩9,478 | ₩9,611 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,732 | ₩9,785 | ₩9,451 | ₩9,478 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,598 | ₩9,772 | ₩9,291 | ₩9,465 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,545 | ₩9,625 | ₩9,345 | ₩9,451 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,812 | ₩9,865 | ₩9,371 | ₩9,398 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,785 | ₩10,159 | ₩9,732 | ₩10,065 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,438 | ₩9,865 | ₩9,371 | ₩9,585 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,972 | ₩10,092 | ₩9,571 | ₩9,611 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,585 | ₩10,199 | ₩9,505 | ₩10,119 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,625 | ₩9,785 | ₩9,398 | ₩9,478 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,052 | ₩10,052 | ₩9,505 | ₩9,545 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,012 | ₩10,159 | ₩9,919 | ₩10,039 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,226 | ₩10,279 | ₩9,932 | ₩9,972 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,319 | ₩10,386 | ₩10,065 | ₩10,346 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,346 | ₩10,466 | ₩10,119 | ₩10,306 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,613 | ₩10,733 | ₩10,226 | ₩10,399 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,679 | ₩10,746 | ₩10,493 | ₩10,559 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,546 | ₩10,733 | ₩10,399 | ₩10,706 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,145 | ₩10,319 | ₩9,959 | ₩10,292 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,546 | ₩10,546 | ₩10,186 | ₩10,372 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,733 | ₩10,906 | ₩10,372 | ₩10,493 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,973 | ₩10,973 | ₩10,426 | ₩10,693 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,040 | ₩11,307 | ₩10,506 | ₩10,813 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,480 | ₩11,654 | ₩11,213 | ₩11,560 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,733 | ₩11,280 | ₩10,719 | ₩11,213 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,773 | ₩11,160 | ₩10,706 | ₩10,773 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,773 | ₩11,080 | ₩10,666 | ₩10,893 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,319 | ₩10,559 | ₩10,172 | ₩10,359 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,626 | ₩10,946 | ₩10,159 | ₩10,186 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,199 | ₩10,306 | ₩9,878 | ₩10,092 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,559 | ₩10,733 | ₩9,985 | ₩10,012 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,400 | ₩11,520 | ₩10,533 | ₩10,559 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,001 | ₩12,281 | ₩11,507 | ₩11,694 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,240 | ₩11,934 | ₩11,213 | ₩11,827 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,627 | ₩11,694 | ₩11,133 | ₩11,360 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,253 | ₩11,787 | ₩10,946 | ₩11,240 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,934 | ₩12,068 | ₩10,933 | ₩11,120 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,375 | ₩12,388 | ₩11,307 | ₩12,028 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,082 | ₩13,162 | ₩12,361 | ₩12,682 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,576 | ₩13,643 | ₩13,069 | ₩13,149 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,656 | ₩14,204 | ₩13,469 | ₩13,550 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,855 | ₩13,977 | ₩12,361 | ₩13,950 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,952 | ₩16,259 | ₩15,699 | ₩16,206 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,779 | ₩15,899 | ₩15,298 | ₩15,485 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,071 | ₩15,952 | ₩15,005 | ₩15,552 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,352 | ₩15,752 | ₩15,192 | ₩15,632 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,820 | ₩17,087 | ₩15,659 | ₩15,859 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,007 | ₩17,221 | ₩16,687 | ₩16,820 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,554 | ₩17,941 | ₩16,473 | ₩16,593 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,941 | ₩18,035 | ₩17,621 | ₩17,941 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,581 | ₩18,235 | ₩17,381 | ₩18,075 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,660 | ₩17,367 | ₩16,620 | ₩17,181 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,660 | ₩17,087 | ₩16,420 | ₩16,740 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,234 | ₩17,808 | ₩17,074 | ₩17,207 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,315 | ₩18,315 | ₩16,580 | ₩16,967 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,155 | ₩18,929 | ₩17,941 | ₩18,208 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,329 | ₩18,782 | ₩18,035 | ₩18,556 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,035 | ₩18,449 | ₩17,247 | ₩18,355 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,262 | ₩18,435 | ₩17,448 | ₩18,048 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,796 | ₩19,076 | ₩17,781 | ₩18,742 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,089 | ₩19,664 | ₩18,289 | ₩18,636 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,770 | ₩20,211 | ₩19,063 | ₩19,316 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,331 | ₩21,172 | ₩20,077 | ₩20,798 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,945 | ₩21,172 | ₩20,157 | ₩20,264 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,890 | ₩20,945 | ₩19,503 | ₩20,144 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,024 | ₩20,291 | ₩19,423 | ₩19,744 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,865 | ₩20,998 | ₩19,664 | ₩20,197 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,331 | ₩20,745 | ₩19,837 | ₩20,371 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,184 | ₩20,344 | ₩19,450 | ₩20,291 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,036 | ₩20,064 | ₩19,036 | ₩19,957 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,386 | ₩21,492 | ₩18,689 | ₩19,036 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,651 | ₩22,774 | ₩20,598 | ₩21,386 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,507 | ₩22,507 | ₩20,331 | ₩20,491 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,213 | ₩23,121 | ₩21,492 | ₩23,054 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,376 | ₩24,429 | ₩22,934 | ₩23,441 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩23,989 | ₩25,097 | ₩23,989 | ₩24,376 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,960 | ₩23,935 | ₩21,866 | ₩23,855 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,907 | ₩22,907 | ₩21,572 | ₩22,093 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,177 | ₩25,444 | ₩21,786 | ₩22,587 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,413 | ₩26,672 | ₩22,146 | ₩25,898 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,319 | ₩22,080 | ₩20,478 | ₩22,013 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,344 | ₩21,159 | ₩20,104 | ₩20,918 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,263 | ₩19,917 | ₩18,823 | ₩19,797 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,757 | ₩20,051 | ₩19,210 | ₩19,316 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,757 | ₩19,944 | ₩19,330 | ₩19,450 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,371 | ₩20,611 | ₩19,744 | ₩19,971 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,797 | ₩20,144 | ₩19,637 | ₩19,904 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,546 | ₩21,599 | ₩20,104 | ₩20,398 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,478 | ₩21,733 | ₩19,997 | ₩21,052 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,451 | ₩20,678 | ₩19,437 | ₩20,077 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,239 | ₩21,492 | ₩20,772 | ₩20,932 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,770 | ₩20,291 | ₩19,570 | ₩19,944 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,212 | ₩21,212 | ₩19,156 | ₩19,423 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,424 | ₩21,119 | ₩20,171 | ₩20,972 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,185 | ₩21,399 | ₩19,063 | ₩20,424 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,629 | ₩24,870 | ₩23,962 | ₩24,483 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,748 | ₩24,950 | ₩23,495 | ₩24,629 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,747 | ₩23,682 | ₩22,534 | ₩23,615 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,613 | ₩22,721 | ₩21,559 | ₩22,413 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,000 | ₩22,173 | ₩21,132 | ₩21,572 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,360 | ₩22,467 | ₩21,813 | ₩22,347 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,694 | ₩22,787 | ₩22,120 | ₩22,600 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,587 | ₩22,934 | ₩21,933 | ₩22,347 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,361 | ₩23,615 | ₩22,293 | ₩22,627 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,602 | ₩24,015 | ₩23,268 | ₩23,361 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,560 | ₩23,748 | ₩22,427 | ₩23,535 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,560 | ₩22,921 | ₩21,759 | ₩22,640 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,092 | ₩22,333 | ₩20,905 | ₩22,253 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,318 | ₩21,012 | ₩19,997 | ₩20,998 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,478 | ₩20,958 | ₩19,944 | ₩20,424 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,024 | ₩20,117 | ₩19,477 | ₩19,984 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,091 | ₩20,358 | ₩19,850 | ₩20,144 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,649 | ₩19,824 | ₩18,435 | ₩19,784 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,062 | ₩18,475 | ₩17,715 | ₩18,329 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,194 | ₩17,688 | ₩16,727 | ₩17,634 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,327 | ₩17,608 | ₩17,207 | ₩17,261 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,433 | ₩17,314 | ₩16,393 | ₩17,194 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,074 | ₩17,421 | ₩16,887 | ₩16,994 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,273 | ₩16,980 | ₩16,166 | ₩16,793 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,354 | ₩17,448 | ₩16,233 | ₩16,273 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,314 | ₩17,488 | ₩17,007 | ₩17,261 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,687 | ₩17,421 | ₩16,607 | ₩17,314 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,954 | ₩17,034 | ₩16,433 | ₩16,874 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,899 | ₩17,007 | ₩15,806 | ₩16,727 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,592 | ₩16,259 | ₩15,312 | ₩16,113 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,952 | ₩16,019 | ₩15,098 | ₩15,298 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,285 | ₩16,406 | ₩14,925 | ₩15,886 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,404 | ₩15,752 | ₩14,364 | ₩15,632 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,750 | ₩14,417 | ₩13,750 | ₩14,404 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,590 | ₩13,790 | ₩13,443 | ₩13,790 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,550 | ₩13,710 | ₩13,189 | ₩13,269 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,429 | ₩13,630 | ₩13,283 | ₩13,363 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,483 | ₩13,710 | ₩13,323 | ₩13,670 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,029 | ₩13,696 | ₩12,882 | ₩13,550 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,508 | ₩12,895 | ₩12,348 | ₩12,842 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,016 | ₩13,176 | ₩12,789 | ₩12,802 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,630 | ₩13,870 | ₩13,136 | ₩13,429 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,429 | ₩13,990 | ₩13,429 | ₩13,683 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,962 | ₩13,389 | ₩12,895 | ₩13,189 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,216 | ₩13,523 | ₩13,016 | ₩13,296 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,229 | ₩13,670 | ₩13,082 | ₩13,616 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,684 | ₩14,818 | ₩12,909 | ₩13,229 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,124 | ₩14,617 | ₩14,097 | ₩14,270 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,736 | ₩14,471 | ₩13,603 | ₩14,124 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,443 | ₩13,750 | ₩13,136 | ₩13,643 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,229 | ₩13,817 | ₩13,136 | ₩13,443 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,216 | ₩13,309 | ₩13,042 | ₩13,189 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,550 | ₩13,723 | ₩13,176 | ₩13,296 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,309 | ₩13,723 | ₩13,189 | ₩13,550 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,389 | ₩13,763 | ₩13,136 | ₩13,523 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,857 | ₩13,883 | ₩12,882 | ₩13,269 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,097 | ₩14,097 | ₩13,550 | ₩13,857 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,750 | ₩14,137 | ₩13,736 | ₩13,817 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,243 | ₩13,963 | ₩12,895 | ₩13,883 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,789 | ₩13,309 | ₩12,522 | ₩13,162 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,428 | ₩12,775 | ₩12,241 | ₩12,535 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,722 | ₩13,096 | ₩12,228 | ₩12,642 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,682 | ₩12,869 | ₩12,375 | ₩12,682 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,308 | ₩12,909 | ₩12,308 | ₩12,508 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,455 | ₩12,909 | ₩12,281 | ₩12,308 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,682 | ₩12,882 | ₩12,495 | ₩12,508 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,976 | ₩13,149 | ₩12,709 | ₩12,815 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,149 | ₩13,149 | ₩12,789 | ₩12,789 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,749 | ₩13,082 | ₩12,642 | ₩12,989 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,189 | ₩13,256 | ₩12,668 | ₩12,749 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,122 | ₩13,817 | ₩13,069 | ₩13,216 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,468 | ₩12,522 | ₩12,188 | ₩12,401 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,921 | ₩12,482 | ₩11,908 | ₩12,335 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,175 | ₩12,415 | ₩12,014 | ₩12,348 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,881 | ₩12,495 | ₩11,761 | ₩12,135 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,948 | ₩12,068 | ₩11,641 | ₩11,694 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,522 | ₩12,522 | ₩11,948 | ₩12,014 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,721 | ₩12,508 | ₩11,694 | ₩12,495 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,707 | ₩11,801 | ₩11,347 | ₩11,761 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,721 | ₩11,801 | ₩11,520 | ₩11,787 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,094 | ₩12,121 | ₩11,654 | ₩11,787 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,654 | ₩12,348 | ₩11,494 | ₩12,201 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,654 | ₩11,881 | ₩11,547 | ₩11,694 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,774 | ₩11,801 | ₩11,440 | ₩11,587 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,814 | ₩11,841 | ₩11,587 | ₩11,601 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,641 | ₩11,881 | ₩11,467 | ₩11,814 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,614 | ₩11,747 | ₩11,494 | ₩11,587 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,747 | ₩11,787 | ₩11,641 | ₩11,681 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,961 | ₩11,961 | ₩11,627 | ₩11,761 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,974 | ₩12,148 | ₩11,827 | ₩11,988 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,654 | ₩12,215 | ₩11,654 | ₩12,054 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,454 | ₩11,721 | ₩11,454 | ₩11,601 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,480 | ₩11,801 | ₩11,347 | ₩11,454 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,547 | ₩11,854 | ₩11,187 | ₩11,280 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,080 | ₩11,534 | ₩11,040 | ₩11,467 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,213 | ₩11,294 | ₩10,986 | ₩11,173 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,534 | ₩11,534 | ₩11,013 | ₩11,093 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,761 | ₩11,881 | ₩11,320 | ₩11,587 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,734 | ₩11,868 | ₩11,414 | ₩11,827 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,307 | ₩11,814 | ₩11,294 | ₩11,734 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,574 | ₩11,681 | ₩11,307 | ₩11,400 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,253 | ₩11,414 | ₩11,173 | ₩11,387 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩10,986 | ₩11,480 | ₩10,986 | ₩11,400 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,880 | ₩11,120 | ₩10,840 | ₩10,986 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,733 | ₩11,160 | ₩10,666 | ₩10,853 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,519 | ₩10,973 | ₩10,346 | ₩10,559 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,706 | ₩10,746 | ₩10,533 | ₩10,586 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,346 | ₩10,813 | ₩10,279 | ₩10,653 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,838 | ₩10,479 | ₩9,745 | ₩10,279 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,745 | ₩9,932 | ₩9,745 | ₩9,812 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,838 | ₩9,985 | ₩9,665 | ₩9,678 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,319 | ₩10,372 | ₩9,798 | ₩9,878 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,732 | ₩10,025 | ₩9,718 | ₩9,972 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,678 | ₩9,812 | ₩9,491 | ₩9,678 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,892 | ₩10,039 | ₩9,678 | ₩9,785 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,959 | ₩10,159 | ₩9,852 | ₩9,972 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,746 | ₩10,746 | ₩10,079 | ₩10,239 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,773 | ₩11,107 | ₩10,666 | ₩10,733 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,679 | ₩10,800 | ₩10,453 | ₩10,719 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,946 | ₩11,027 | ₩10,546 | ₩10,706 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,826 | ₩10,826 | ₩10,292 | ₩10,639 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,147 | ₩11,240 | ₩10,693 | ₩10,719 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,746 | ₩11,294 | ₩10,559 | ₩11,213 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,175 | ₩12,201 | ₩10,519 | ₩10,559 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,923 | ₩14,110 | ₩13,696 | ₩13,923 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,137 | ₩14,350 | ₩13,683 | ₩13,910 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,376 | ₩14,137 | ₩13,376 | ₩14,070 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,710 | ₩13,857 | ₩13,296 | ₩13,550 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,269 | ₩13,790 | ₩13,189 | ₩13,736 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,576 | ₩13,683 | ₩13,243 | ₩13,309 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,189 | ₩13,576 | ₩13,082 | ₩13,443 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,255 | ₩13,042 | ₩12,241 | ₩13,029 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,455 | ₩12,735 | ₩12,188 | ₩12,295 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,175 | ₩12,535 | ₩12,068 | ₩12,455 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,228 | ₩12,428 | ₩12,148 | ₩12,255 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,415 | ₩12,562 | ₩12,054 | ₩12,068 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,361 | ₩12,735 | ₩12,335 | ₩12,562 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,948 | ₩12,415 | ₩11,894 | ₩12,348 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,294 | ₩11,881 | ₩11,213 | ₩11,734 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,801 | ₩11,868 | ₩11,440 | ₩11,507 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,961 | ₩12,094 | ₩11,334 | ₩11,494 | -3.91% | 117.8만 |
|---|