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 | ₩10,162 | ₩10,362 | ₩9,854 | ₩9,974 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,121 | ₩10,349 | ₩9,787 | ₩10,014 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,028 | ₩10,576 | ₩9,988 | ₩10,375 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,627 | ₩10,215 | ₩9,587 | ₩10,188 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,520 | ₩9,600 | ₩9,292 | ₩9,560 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,613 | ₩9,694 | ₩9,266 | ₩9,413 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,239 | ₩9,573 | ₩9,079 | ₩9,453 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,266 | ₩9,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,145 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,172 | ₩9,239 | ₩9,038 | ₩9,185 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,466 | ₩9,480 | ₩9,038 | ₩9,092 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,333 | ₩9,600 | ₩9,199 | ₩9,533 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,440 | ₩9,466 | ₩9,145 | ₩9,279 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,747 | ₩9,774 | ₩9,453 | ₩9,506 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,600 | ₩9,814 | ₩9,480 | ₩9,747 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,774 | ₩9,774 | ₩9,493 | ₩9,640 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,640 | ₩9,694 | ₩9,493 | ₩9,627 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,747 | ₩9,801 | ₩9,466 | ₩9,493 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,613 | ₩9,787 | ₩9,306 | ₩9,480 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,560 | ₩9,640 | ₩9,359 | ₩9,466 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,827 | ₩9,881 | ₩9,386 | ₩9,413 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,801 | ₩10,175 | ₩9,747 | ₩10,081 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,453 | ₩9,881 | ₩9,386 | ₩9,600 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,988 | ₩10,108 | ₩9,587 | ₩9,627 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,600 | ₩10,215 | ₩9,520 | ₩10,135 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,640 | ₩9,801 | ₩9,413 | ₩9,493 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,068 | ₩10,068 | ₩9,520 | ₩9,560 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,028 | ₩10,175 | ₩9,934 | ₩10,055 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,242 | ₩10,295 | ₩9,948 | ₩9,988 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,335 | ₩10,402 | ₩10,081 | ₩10,362 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,362 | ₩10,482 | ₩10,135 | ₩10,322 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,629 | ₩10,750 | ₩10,242 | ₩10,416 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,696 | ₩10,763 | ₩10,509 | ₩10,576 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,563 | ₩10,750 | ₩10,416 | ₩10,723 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,162 | ₩10,335 | ₩9,974 | ₩10,309 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,563 | ₩10,563 | ₩10,202 | ₩10,389 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,750 | ₩10,924 | ₩10,389 | ₩10,509 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,990 | ₩10,990 | ₩10,442 | ₩10,710 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,057 | ₩11,325 | ₩10,523 | ₩10,830 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,499 | ₩11,672 | ₩11,231 | ₩11,579 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,750 | ₩11,298 | ₩10,736 | ₩11,231 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,790 | ₩11,178 | ₩10,723 | ₩10,790 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,790 | ₩11,097 | ₩10,683 | ₩10,910 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,335 | ₩10,576 | ₩10,188 | ₩10,375 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,643 | ₩10,964 | ₩10,175 | ₩10,202 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,215 | ₩10,322 | ₩9,894 | ₩10,108 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,576 | ₩10,750 | ₩10,001 | ₩10,028 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,418 | ₩11,539 | ₩10,549 | ₩10,576 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩12,020 | ₩12,301 | ₩11,525 | ₩11,712 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,258 | ₩11,953 | ₩11,231 | ₩11,846 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,646 | ₩11,712 | ₩11,151 | ₩11,378 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,271 | ₩11,806 | ₩10,964 | ₩11,258 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,953 | ₩12,087 | ₩10,950 | ₩11,138 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,394 | ₩12,408 | ₩11,325 | ₩12,047 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,103 | ₩13,183 | ₩12,381 | ₩12,702 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,598 | ₩13,665 | ₩13,090 | ₩13,170 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,678 | ₩14,226 | ₩13,491 | ₩13,571 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,876 | ₩13,999 | ₩12,381 | ₩13,972 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,978 | ₩16,285 | ₩15,724 | ₩16,232 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,804 | ₩15,924 | ₩15,322 | ₩15,510 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,095 | ₩15,978 | ₩15,028 | ₩15,577 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,376 | ₩15,777 | ₩15,216 | ₩15,657 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,847 | ₩17,114 | ₩15,683 | ₩15,884 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩17,034 | ₩17,248 | ₩16,713 | ₩16,847 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,582 | ₩17,970 | ₩16,499 | ₩16,619 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,970 | ₩18,063 | ₩17,649 | ₩17,970 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,609 | ₩18,264 | ₩17,408 | ₩18,104 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,686 | ₩17,395 | ₩16,646 | ₩17,208 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,686 | ₩17,114 | ₩16,446 | ₩16,766 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,261 | ₩17,836 | ₩17,101 | ₩17,234 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,344 | ₩18,344 | ₩16,606 | ₩16,994 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,184 | ₩18,959 | ₩17,970 | ₩18,237 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,358 | ₩18,812 | ₩18,063 | ₩18,585 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,063 | ₩18,478 | ₩17,275 | ₩18,384 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,291 | ₩18,465 | ₩17,475 | ₩18,077 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,826 | ₩19,106 | ₩17,809 | ₩18,772 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,120 | ₩19,695 | ₩18,317 | ₩18,665 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,802 | ₩20,243 | ₩19,093 | ₩19,347 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,363 | ₩21,205 | ₩20,109 | ₩20,831 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,978 | ₩21,205 | ₩20,189 | ₩20,296 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,922 | ₩20,978 | ₩19,534 | ₩20,176 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,056 | ₩20,323 | ₩19,454 | ₩19,775 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,898 | ₩21,032 | ₩19,695 | ₩20,229 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,363 | ₩20,778 | ₩19,868 | ₩20,403 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,216 | ₩20,376 | ₩19,481 | ₩20,323 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,066 | ₩20,096 | ₩19,066 | ₩19,989 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,419 | ₩21,526 | ₩18,719 | ₩19,066 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,684 | ₩22,810 | ₩20,631 | ₩21,419 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,542 | ₩22,542 | ₩20,363 | ₩20,524 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,248 | ₩23,158 | ₩21,526 | ₩23,091 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,414 | ₩24,468 | ₩22,970 | ₩23,478 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩24,027 | ₩25,136 | ₩24,027 | ₩24,414 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,994 | ₩23,973 | ₩21,901 | ₩23,893 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,944 | ₩22,944 | ₩21,607 | ₩22,128 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,217 | ₩25,484 | ₩21,820 | ₩22,623 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,449 | ₩26,714 | ₩22,181 | ₩25,939 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,353 | ₩22,115 | ₩20,510 | ₩22,048 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,376 | ₩21,192 | ₩20,136 | ₩20,951 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,293 | ₩19,949 | ₩18,852 | ₩19,828 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,788 | ₩20,082 | ₩19,240 | ₩19,347 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,788 | ₩19,975 | ₩19,360 | ₩19,481 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,403 | ₩20,644 | ₩19,775 | ₩20,002 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,828 | ₩20,176 | ₩19,668 | ₩19,935 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,580 | ₩21,633 | ₩20,136 | ₩20,430 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,510 | ₩21,767 | ₩20,029 | ₩21,085 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,483 | ₩20,711 | ₩19,467 | ₩20,109 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,272 | ₩21,526 | ₩20,804 | ₩20,965 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,802 | ₩20,323 | ₩19,601 | ₩19,975 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,246 | ₩21,246 | ₩19,187 | ₩19,454 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,457 | ₩21,152 | ₩20,203 | ₩21,005 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,219 | ₩21,433 | ₩19,093 | ₩20,457 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,668 | ₩24,909 | ₩24,000 | ₩24,521 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,786 | ₩24,989 | ₩23,532 | ₩24,668 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,783 | ₩23,719 | ₩22,569 | ₩23,652 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,647 | ₩22,756 | ₩21,593 | ₩22,449 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩22,034 | ₩22,208 | ₩21,165 | ₩21,607 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,395 | ₩22,502 | ₩21,847 | ₩22,382 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,730 | ₩22,823 | ₩22,155 | ₩22,636 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,623 | ₩22,970 | ₩21,968 | ₩22,382 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,398 | ₩23,652 | ₩22,329 | ₩22,663 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,639 | ₩24,053 | ₩23,305 | ₩23,398 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,596 | ₩23,786 | ₩22,462 | ₩23,572 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,596 | ₩22,957 | ₩21,794 | ₩22,676 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,125 | ₩22,369 | ₩20,938 | ₩22,288 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,350 | ₩21,045 | ₩20,029 | ₩21,032 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,510 | ₩20,992 | ₩19,975 | ₩20,457 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,056 | ₩20,149 | ₩19,507 | ₩20,015 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,122 | ₩20,390 | ₩19,882 | ₩20,176 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,678 | ₩19,855 | ₩18,465 | ₩19,815 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,090 | ₩18,505 | ₩17,743 | ₩18,358 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,221 | ₩17,716 | ₩16,753 | ₩17,662 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,355 | ₩17,636 | ₩17,234 | ₩17,288 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,459 | ₩17,341 | ₩16,419 | ₩17,221 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,101 | ₩17,448 | ₩16,914 | ₩17,021 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,299 | ₩17,007 | ₩16,192 | ₩16,820 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,382 | ₩17,475 | ₩16,258 | ₩16,299 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,341 | ₩17,515 | ₩17,034 | ₩17,288 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,713 | ₩17,448 | ₩16,633 | ₩17,341 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,980 | ₩17,061 | ₩16,459 | ₩16,900 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,924 | ₩17,034 | ₩15,831 | ₩16,753 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,617 | ₩16,285 | ₩15,336 | ₩16,138 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,978 | ₩16,044 | ₩15,122 | ₩15,322 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,309 | ₩16,432 | ₩14,948 | ₩15,911 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,427 | ₩15,777 | ₩14,387 | ₩15,657 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,772 | ₩14,440 | ₩13,772 | ₩14,427 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,611 | ₩13,812 | ₩13,464 | ₩13,812 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,571 | ₩13,731 | ₩13,210 | ₩13,290 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,451 | ₩13,651 | ₩13,304 | ₩13,384 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,504 | ₩13,731 | ₩13,344 | ₩13,691 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,050 | ₩13,718 | ₩12,902 | ₩13,571 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,528 | ₩12,916 | ₩12,368 | ₩12,862 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,036 | ₩13,197 | ₩12,809 | ₩12,822 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,651 | ₩13,892 | ₩13,156 | ₩13,451 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,451 | ₩14,012 | ₩13,451 | ₩13,705 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,983 | ₩13,411 | ₩12,916 | ₩13,210 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,237 | ₩13,544 | ₩13,036 | ₩13,317 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,250 | ₩13,691 | ₩13,103 | ₩13,638 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,707 | ₩14,841 | ₩12,929 | ₩13,250 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,146 | ₩14,641 | ₩14,119 | ₩14,293 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,758 | ₩14,494 | ₩13,624 | ₩14,146 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,464 | ₩13,772 | ₩13,156 | ₩13,665 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,250 | ₩13,838 | ₩13,156 | ₩13,464 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,237 | ₩13,330 | ₩13,063 | ₩13,210 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,571 | ₩13,745 | ₩13,197 | ₩13,317 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,330 | ₩13,745 | ₩13,210 | ₩13,571 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,411 | ₩13,785 | ₩13,156 | ₩13,544 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,878 | ₩13,905 | ₩12,902 | ₩13,290 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,119 | ₩14,119 | ₩13,571 | ₩13,878 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,772 | ₩14,159 | ₩13,758 | ₩13,838 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,263 | ₩13,985 | ₩12,916 | ₩13,905 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,809 | ₩13,330 | ₩12,541 | ₩13,183 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,448 | ₩12,795 | ₩12,261 | ₩12,555 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,742 | ₩13,116 | ₩12,247 | ₩12,662 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,702 | ₩12,889 | ₩12,394 | ₩12,702 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,328 | ₩12,929 | ₩12,328 | ₩12,528 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,475 | ₩12,929 | ₩12,301 | ₩12,328 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,702 | ₩12,902 | ₩12,515 | ₩12,528 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,996 | ₩13,170 | ₩12,729 | ₩12,836 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,170 | ₩13,170 | ₩12,809 | ₩12,809 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,769 | ₩13,103 | ₩12,662 | ₩13,009 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,210 | ₩13,277 | ₩12,689 | ₩12,769 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,143 | ₩13,838 | ₩13,090 | ₩13,237 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,488 | ₩12,541 | ₩12,207 | ₩12,421 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,940 | ₩12,501 | ₩11,926 | ₩12,354 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,194 | ₩12,434 | ₩12,033 | ₩12,368 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,900 | ₩12,515 | ₩11,779 | ₩12,154 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,967 | ₩12,087 | ₩11,659 | ₩11,712 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,541 | ₩12,541 | ₩11,967 | ₩12,033 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,739 | ₩12,528 | ₩11,712 | ₩12,515 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,726 | ₩11,819 | ₩11,365 | ₩11,779 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,739 | ₩11,819 | ₩11,539 | ₩11,806 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,114 | ₩12,140 | ₩11,672 | ₩11,806 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,672 | ₩12,368 | ₩11,512 | ₩12,221 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,672 | ₩11,900 | ₩11,565 | ₩11,712 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,793 | ₩11,819 | ₩11,458 | ₩11,606 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,833 | ₩11,860 | ₩11,606 | ₩11,619 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,659 | ₩11,900 | ₩11,485 | ₩11,833 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,632 | ₩11,766 | ₩11,512 | ₩11,606 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,766 | ₩11,806 | ₩11,659 | ₩11,699 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,980 | ₩11,980 | ₩11,646 | ₩11,779 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,993 | ₩12,167 | ₩11,846 | ₩12,007 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,672 | ₩12,234 | ₩11,672 | ₩12,073 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,472 | ₩11,739 | ₩11,472 | ₩11,619 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,499 | ₩11,819 | ₩11,365 | ₩11,472 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,565 | ₩11,873 | ₩11,204 | ₩11,298 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,097 | ₩11,552 | ₩11,057 | ₩11,485 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,231 | ₩11,311 | ₩11,004 | ₩11,191 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,552 | ₩11,552 | ₩11,031 | ₩11,111 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,779 | ₩11,900 | ₩11,338 | ₩11,606 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,753 | ₩11,886 | ₩11,432 | ₩11,846 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,325 | ₩11,833 | ₩11,311 | ₩11,753 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,592 | ₩11,699 | ₩11,325 | ₩11,418 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,271 | ₩11,432 | ₩11,191 | ₩11,405 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩11,004 | ₩11,499 | ₩11,004 | ₩11,418 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,897 | ₩11,138 | ₩10,857 | ₩11,004 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,750 | ₩11,178 | ₩10,683 | ₩10,870 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,536 | ₩10,990 | ₩10,362 | ₩10,576 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,723 | ₩10,763 | ₩10,549 | ₩10,603 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,362 | ₩10,830 | ₩10,295 | ₩10,670 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,854 | ₩10,496 | ₩9,760 | ₩10,295 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,760 | ₩9,948 | ₩9,760 | ₩9,827 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,854 | ₩10,001 | ₩9,680 | ₩9,694 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,335 | ₩10,389 | ₩9,814 | ₩9,894 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,747 | ₩10,041 | ₩9,734 | ₩9,988 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,694 | ₩9,827 | ₩9,506 | ₩9,694 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,907 | ₩10,055 | ₩9,694 | ₩9,801 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,974 | ₩10,175 | ₩9,867 | ₩9,988 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,763 | ₩10,763 | ₩10,095 | ₩10,255 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,790 | ₩11,124 | ₩10,683 | ₩10,750 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,696 | ₩10,817 | ₩10,469 | ₩10,736 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,964 | ₩11,044 | ₩10,563 | ₩10,723 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,843 | ₩10,843 | ₩10,309 | ₩10,656 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,164 | ₩11,258 | ₩10,710 | ₩10,736 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,763 | ₩11,311 | ₩10,576 | ₩11,231 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,194 | ₩12,221 | ₩10,536 | ₩10,576 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,945 | ₩14,133 | ₩13,718 | ₩13,945 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,159 | ₩14,373 | ₩13,705 | ₩13,932 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,397 | ₩14,159 | ₩13,397 | ₩14,092 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,731 | ₩13,878 | ₩13,317 | ₩13,571 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,290 | ₩13,812 | ₩13,210 | ₩13,758 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,598 | ₩13,705 | ₩13,263 | ₩13,330 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,210 | ₩13,598 | ₩13,103 | ₩13,464 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,274 | ₩13,063 | ₩12,261 | ₩13,050 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,475 | ₩12,755 | ₩12,207 | ₩12,314 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,194 | ₩12,555 | ₩12,087 | ₩12,475 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,247 | ₩12,448 | ₩12,167 | ₩12,274 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,434 | ₩12,582 | ₩12,073 | ₩12,087 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,381 | ₩12,755 | ₩12,354 | ₩12,582 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,967 | ₩12,434 | ₩11,913 | ₩12,368 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,311 | ₩11,900 | ₩11,231 | ₩11,753 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,819 | ₩11,886 | ₩11,458 | ₩11,525 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,980 | ₩12,114 | ₩11,351 | ₩11,512 | -3.91% | 117.8만 |
|---|