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 | ₩10,141 | ₩10,341 | ₩9,834 | ₩9,954 | -1.84% | 87.1만 |
| 2026.10.08 | ₩10,100 | ₩10,327 | ₩9,767 | ₩9,994 | -1.06% | 183.7만 |
| 2026.10.07 | ₩10,007 | ₩10,554 | ₩9,967 | ₩10,354 | +3.47% | 221.7만 |
| 2026.10.06 | ₩9,607 | ₩10,194 | ₩9,567 | ₩10,167 | +5.83% | 255.6만 |
| 2026.10.05 | ₩9,500 | ₩9,580 | ₩9,273 | ₩9,540 | +0.42% | 178.2만 |
| 2026.10.02 | ₩9,593 | ₩9,674 | ₩9,247 | ₩9,393 | -2.09% | 263.8만 |
| 2026.10.01 | ₩9,220 | ₩9,553 | ₩9,060 | ₩9,433 | +2.32% | 186.4만 |
| 2026.09.30 | ₩9,247 | ₩9,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,126 |
| -1.30% |
| 185.7만 |
| 2026.09.29 | ₩9,153 | ₩9,220 | ₩9,020 | ₩9,167 | +0.15% | 116.2만 |
|---|
| 2026.09.28 | ₩9,447 | ₩9,460 | ₩9,020 | ₩9,073 | -3.95% | 185.6만 |
|---|
| 2026.09.25 | ₩9,313 | ₩9,580 | ₩9,180 | ₩9,513 | +2.15% | 160.2만 |
|---|
| 2026.09.24 | ₩9,420 | ₩9,447 | ₩9,126 | ₩9,260 | -1.70% | 127.9만 |
|---|
| 2026.09.23 | ₩9,727 | ₩9,754 | ₩9,433 | ₩9,487 | -2.47% | 99.5만 |
|---|
| 2026.09.22 | ₩9,580 | ₩9,794 | ₩9,460 | ₩9,727 | +1.53% | 124.5만 |
|---|
| 2026.09.21 | ₩9,754 | ₩9,754 | ₩9,473 | ₩9,620 | -1.37% | 149.8만 |
|---|
| 2026.09.18 | ₩9,620 | ₩9,674 | ₩9,473 | ₩9,607 | -0.14% | 370만 |
|---|
| 2026.09.17 | ₩9,727 | ₩9,780 | ₩9,447 | ₩9,473 | -2.61% | 183만 |
|---|
| 2026.09.16 | ₩9,593 | ₩9,767 | ₩9,287 | ₩9,460 | -1.39% | 124.9만 |
|---|
| 2026.09.15 | ₩9,540 | ₩9,620 | ₩9,340 | ₩9,447 | -0.98% | 186.1만 |
|---|
| 2026.09.14 | ₩9,807 | ₩9,860 | ₩9,367 | ₩9,393 | -4.22% | 164.6만 |
|---|
| 2026.09.11 | ₩9,780 | ₩10,154 | ₩9,727 | ₩10,060 | +2.86% | 152.5만 |
|---|
| 2026.09.10 | ₩9,433 | ₩9,860 | ₩9,367 | ₩9,580 | +1.56% | 140.8만 |
|---|
| 2026.09.09 | ₩9,967 | ₩10,087 | ₩9,567 | ₩9,607 | -3.61% | 166.5만 |
|---|
| 2026.09.08 | ₩9,580 | ₩10,194 | ₩9,500 | ₩10,114 | +5.57% | 229.9만 |
|---|
| 2026.09.04 | ₩9,620 | ₩9,780 | ₩9,393 | ₩9,473 | -1.53% | 164.4만 |
|---|
| 2026.09.03 | ₩10,047 | ₩10,047 | ₩9,500 | ₩9,540 | -5.05% | 110.2만 |
|---|
| 2026.09.02 | ₩10,007 | ₩10,154 | ₩9,914 | ₩10,034 | +0.27% | 118.1만 |
|---|
| 2026.09.01 | ₩10,221 | ₩10,274 | ₩9,927 | ₩9,967 | -2.48% | 147.7만 |
|---|
| 2026.08.31 | ₩10,314 | ₩10,381 | ₩10,060 | ₩10,341 | +0.26% | 171.2만 |
|---|
| 2026.08.28 | ₩10,341 | ₩10,461 | ₩10,114 | ₩10,301 | -0.39% | 156.1만 |
|---|
| 2026.08.27 | ₩10,608 | ₩10,728 | ₩10,221 | ₩10,394 | -2.01% | 154.6만 |
|---|
| 2026.08.26 | ₩10,674 | ₩10,741 | ₩10,487 | ₩10,554 | -1.13% | 154만 |
|---|
| 2026.08.25 | ₩10,541 | ₩10,728 | ₩10,394 | ₩10,701 | +1.52% | 189.4만 |
|---|
| 2026.08.24 | ₩10,141 | ₩10,314 | ₩9,954 | ₩10,287 | +1.45% | 140.7만 |
|---|
| 2026.08.21 | ₩10,541 | ₩10,541 | ₩10,181 | ₩10,367 | -1.65% | 122.1만 |
|---|
| 2026.08.20 | ₩10,728 | ₩10,901 | ₩10,367 | ₩10,487 | -2.24% | 137.4만 |
|---|
| 2026.08.19 | ₩10,968 | ₩10,968 | ₩10,421 | ₩10,688 | -2.55% | 133.3만 |
|---|
| 2026.08.18 | ₩11,034 | ₩11,301 | ₩10,501 | ₩10,808 | -2.06% | 290.1만 |
|---|
| 2026.08.17 | ₩11,475 | ₩11,648 | ₩11,208 | ₩11,555 | +0.70% | 216만 |
|---|
| 2026.08.14 | ₩10,728 | ₩11,275 | ₩10,714 | ₩11,208 | +4.48% | 207.4만 |
|---|
| 2026.08.13 | ₩10,768 | ₩11,155 | ₩10,701 | ₩10,768 | 0.00% | 197.5만 |
|---|
| 2026.08.12 | ₩10,768 | ₩11,075 | ₩10,661 | ₩10,888 | +1.12% | 208.1만 |
|---|
| 2026.08.11 | ₩10,314 | ₩10,554 | ₩10,167 | ₩10,354 | +0.39% | 202.5만 |
|---|
| 2026.08.10 | ₩10,621 | ₩10,941 | ₩10,154 | ₩10,181 | -4.15% | 245.3만 |
|---|
| 2026.08.07 | ₩10,194 | ₩10,301 | ₩9,874 | ₩10,087 | -1.05% | 156.4만 |
|---|
| 2026.08.06 | ₩10,554 | ₩10,728 | ₩9,980 | ₩10,007 | -5.18% | 232.3만 |
|---|
| 2026.08.05 | ₩11,395 | ₩11,515 | ₩10,527 | ₩10,554 | -7.38% | 293.9만 |
|---|
| 2026.08.04 | ₩11,995 | ₩12,275 | ₩11,501 | ₩11,688 | -2.56% | 501.4만 |
|---|
| 2026.08.03 | ₩11,235 | ₩11,928 | ₩11,208 | ₩11,822 | +5.23% | 350만 |
|---|
| 2026.07.31 | ₩11,622 | ₩11,688 | ₩11,128 | ₩11,355 | -2.30% | 332.4만 |
|---|
| 2026.07.30 | ₩11,248 | ₩11,782 | ₩10,941 | ₩11,235 | -0.12% | 627.4만 |
|---|
| 2026.07.29 | ₩11,928 | ₩12,062 | ₩10,928 | ₩11,115 | -6.82% | 260.1만 |
|---|
| 2026.07.28 | ₩12,369 | ₩12,382 | ₩11,301 | ₩12,022 | -2.80% | 220.9만 |
|---|
| 2026.07.27 | ₩13,076 | ₩13,156 | ₩12,355 | ₩12,676 | -3.06% | 186.4만 |
|---|
| 2026.07.24 | ₩13,570 | ₩13,636 | ₩13,063 | ₩13,143 | -3.15% | 200.2만 |
|---|
| 2026.07.23 | ₩13,650 | ₩14,197 | ₩13,463 | ₩13,543 | -0.78% | 196.8만 |
|---|
| 2026.07.22 | ₩12,849 | ₩13,970 | ₩12,355 | ₩13,943 | +8.52% | 533.9만 |
|---|
| 2026.07.21 | ₩15,945 | ₩16,252 | ₩15,691 | ₩16,198 | +1.59% | 157.6만 |
|---|
| 2026.07.20 | ₩15,771 | ₩15,891 | ₩15,291 | ₩15,478 | -1.86% | 92.7만 |
|---|
| 2026.07.17 | ₩15,064 | ₩15,945 | ₩14,997 | ₩15,544 | +3.19% | 113.8만 |
|---|
| 2026.07.16 | ₩15,344 | ₩15,745 | ₩15,184 | ₩15,624 | +1.83% | 180.8만 |
|---|
| 2026.07.15 | ₩16,812 | ₩17,079 | ₩15,651 | ₩15,851 | -5.71% | 165.3만 |
|---|
| 2026.07.14 | ₩16,999 | ₩17,212 | ₩16,679 | ₩16,812 | -1.10% | 91.7만 |
|---|
| 2026.07.13 | ₩17,546 | ₩17,933 | ₩16,465 | ₩16,585 | -5.48% | 211.9만 |
|---|
| 2026.07.10 | ₩17,933 | ₩18,026 | ₩17,612 | ₩17,933 | 0.00% | 71.2만 |
|---|
| 2026.07.09 | ₩17,572 | ₩18,226 | ₩17,372 | ₩18,066 | +2.81% | 83만 |
|---|
| 2026.07.08 | ₩16,652 | ₩17,359 | ₩16,612 | ₩17,172 | +3.13% | 196.8만 |
|---|
| 2026.07.07 | ₩16,652 | ₩17,079 | ₩16,412 | ₩16,732 | +0.48% | 169.2만 |
|---|
| 2026.07.06 | ₩17,226 | ₩17,799 | ₩17,065 | ₩17,199 | -0.15% | 95.6만 |
|---|
| 2026.07.02 | ₩18,306 | ₩18,306 | ₩16,572 | ₩16,959 | -7.36% | 177만 |
|---|
| 2026.07.01 | ₩18,146 | ₩18,920 | ₩17,933 | ₩18,200 | +0.29% | 129.6만 |
|---|
| 2026.06.30 | ₩18,320 | ₩18,773 | ₩18,026 | ₩18,546 | +1.24% | 351.1만 |
|---|
| 2026.06.29 | ₩18,026 | ₩18,440 | ₩17,239 | ₩18,346 | +1.78% | 201.2만 |
|---|
| 2026.06.26 | ₩18,253 | ₩18,426 | ₩17,439 | ₩18,039 | -1.17% | 450.1만 |
|---|
| 2026.06.25 | ₩18,787 | ₩19,067 | ₩17,773 | ₩18,733 | -0.28% | 128만 |
|---|
| 2026.06.24 | ₩19,080 | ₩19,654 | ₩18,280 | ₩18,627 | -2.38% | 196.2만 |
|---|
| 2026.06.23 | ₩19,761 | ₩20,201 | ₩19,054 | ₩19,307 | -2.30% | 179.4만 |
|---|
| 2026.06.22 | ₩20,321 | ₩21,162 | ₩20,068 | ₩20,788 | +2.30% | 202.4만 |
|---|
| 2026.06.18 | ₩20,935 | ₩21,162 | ₩20,148 | ₩20,254 | -3.25% | 303.6만 |
|---|
| 2026.06.17 | ₩19,881 | ₩20,935 | ₩19,494 | ₩20,134 | +1.28% | 180만 |
|---|
| 2026.06.16 | ₩20,014 | ₩20,281 | ₩19,414 | ₩19,734 | -1.40% | 153만 |
|---|
| 2026.06.15 | ₩20,855 | ₩20,988 | ₩19,654 | ₩20,188 | -3.20% | 414.1만 |
|---|
| 2026.06.12 | ₩20,321 | ₩20,735 | ₩19,827 | ₩20,361 | +0.20% | 116.8만 |
|---|
| 2026.06.11 | ₩20,174 | ₩20,334 | ₩19,440 | ₩20,281 | +0.53% | 131.4만 |
|---|
| 2026.06.10 | ₩19,027 | ₩20,054 | ₩19,027 | ₩19,947 | +4.84% | 238.6만 |
|---|
| 2026.06.09 | ₩21,375 | ₩21,482 | ₩18,680 | ₩19,027 | -10.99% | 317.3만 |
|---|
| 2026.06.08 | ₩20,641 | ₩22,763 | ₩20,588 | ₩21,375 | +3.56% | 296.3만 |
|---|
| 2026.06.05 | ₩22,496 | ₩22,496 | ₩20,321 | ₩20,481 | -8.96% | 212.1만 |
|---|
| 2026.06.04 | ₩22,202 | ₩23,110 | ₩21,482 | ₩23,043 | +3.79% | 306.9만 |
|---|
| 2026.06.03 | ₩24,364 | ₩24,417 | ₩22,923 | ₩23,430 | -3.83% | 214.1만 |
|---|
| 2026.06.02 | ₩23,977 | ₩25,084 | ₩23,977 | ₩24,364 | +1.61% | 316.8만 |
|---|
| 2026.06.01 | ₩21,949 | ₩23,924 | ₩21,856 | ₩23,844 | +8.63% | 381.6만 |
|---|
| 2026.05.29 | ₩22,896 | ₩22,896 | ₩21,562 | ₩22,082 | -3.55% | 320.3만 |
|---|
| 2026.05.28 | ₩25,165 | ₩25,431 | ₩21,775 | ₩22,576 | -10.29% | 573.5만 |
|---|
| 2026.05.27 | ₩22,403 | ₩26,659 | ₩22,136 | ₩25,885 | +15.54% | 701.2만 |
|---|
| 2026.05.26 | ₩21,308 | ₩22,069 | ₩20,468 | ₩22,002 | +3.26% | 188.1만 |
|---|
| 2026.05.22 | ₩20,334 | ₩21,148 | ₩20,094 | ₩20,908 | +2.82% | 291만 |
|---|
| 2026.05.21 | ₩19,254 | ₩19,907 | ₩18,813 | ₩19,787 | +2.77% | 153.1만 |
|---|
| 2026.05.20 | ₩19,747 | ₩20,041 | ₩19,200 | ₩19,307 | -2.23% | 104.4만 |
|---|
| 2026.05.19 | ₩19,747 | ₩19,934 | ₩19,320 | ₩19,440 | -1.55% | 101.4만 |
|---|
| 2026.05.18 | ₩20,361 | ₩20,601 | ₩19,734 | ₩19,961 | -1.97% | 211.3만 |
|---|
| 2026.05.15 | ₩19,787 | ₩20,134 | ₩19,627 | ₩19,894 | +0.54% | 194.1만 |
|---|
| 2026.05.14 | ₩21,535 | ₩21,589 | ₩20,094 | ₩20,388 | -5.33% | 158.3만 |
|---|
| 2026.05.13 | ₩20,468 | ₩21,722 | ₩19,988 | ₩21,042 | +2.80% | 353.3만 |
|---|
| 2026.05.12 | ₩20,441 | ₩20,668 | ₩19,427 | ₩20,068 | -1.83% | 179만 |
|---|
| 2026.05.11 | ₩21,228 | ₩21,482 | ₩20,761 | ₩20,922 | -1.45% | 241.4만 |
|---|
| 2026.05.08 | ₩19,761 | ₩20,281 | ₩19,561 | ₩19,934 | +0.88% | 153.2만 |
|---|
| 2026.05.07 | ₩21,202 | ₩21,202 | ₩19,147 | ₩19,414 | -8.43% | 301.4만 |
|---|
| 2026.05.06 | ₩20,414 | ₩21,108 | ₩20,161 | ₩20,962 | +2.68% | 275.6만 |
|---|
| 2026.05.05 | ₩21,175 | ₩21,389 | ₩19,054 | ₩20,414 | -3.59% | 620.4만 |
|---|
| 2026.05.04 | ₩24,617 | ₩24,858 | ₩23,950 | ₩24,471 | -0.60% | 586.8만 |
|---|
| 2026.05.01 | ₩23,737 | ₩24,938 | ₩23,483 | ₩24,617 | +3.71% | 341.8만 |
|---|
| 2026.04.30 | ₩22,736 | ₩23,670 | ₩22,523 | ₩23,603 | +3.81% | 287.6만 |
|---|
| 2026.04.29 | ₩21,602 | ₩22,709 | ₩21,549 | ₩22,403 | +3.71% | 377.5만 |
|---|
| 2026.04.28 | ₩21,989 | ₩22,162 | ₩21,122 | ₩21,562 | -1.94% | 204.7만 |
|---|
| 2026.04.27 | ₩22,349 | ₩22,456 | ₩21,802 | ₩22,336 | -0.06% | 264.3만 |
|---|
| 2026.04.24 | ₩22,683 | ₩22,776 | ₩22,109 | ₩22,589 | -0.41% | 243.3만 |
|---|
| 2026.04.23 | ₩22,576 | ₩22,923 | ₩21,922 | ₩22,336 | -1.06% | 175.4만 |
|---|
| 2026.04.22 | ₩23,350 | ₩23,603 | ₩22,282 | ₩22,616 | -3.14% | 279.4만 |
|---|
| 2026.04.21 | ₩23,590 | ₩24,004 | ₩23,257 | ₩23,350 | -1.02% | 239만 |
|---|
| 2026.04.20 | ₩22,549 | ₩23,737 | ₩22,416 | ₩23,523 | +4.32% | 270.4만 |
|---|
| 2026.04.17 | ₩22,549 | ₩22,910 | ₩21,749 | ₩22,629 | +0.36% | 368.9만 |
|---|
| 2026.04.16 | ₩21,082 | ₩22,323 | ₩20,895 | ₩22,242 | +5.51% | 301.1만 |
|---|
| 2026.04.15 | ₩20,308 | ₩21,002 | ₩19,988 | ₩20,988 | +3.35% | 217.9만 |
|---|
| 2026.04.14 | ₩20,468 | ₩20,948 | ₩19,934 | ₩20,414 | -0.26% | 341.1만 |
|---|
| 2026.04.13 | ₩20,014 | ₩20,108 | ₩19,467 | ₩19,974 | -0.20% | 202.6만 |
|---|
| 2026.04.10 | ₩20,081 | ₩20,348 | ₩19,841 | ₩20,134 | +0.27% | 243.8만 |
|---|
| 2026.04.09 | ₩18,640 | ₩19,814 | ₩18,426 | ₩19,774 | +6.08% | 374.1만 |
|---|
| 2026.04.08 | ₩18,053 | ₩18,466 | ₩17,706 | ₩18,320 | +1.48% | 254.7만 |
|---|
| 2026.04.07 | ₩17,186 | ₩17,679 | ₩16,719 | ₩17,626 | +2.56% | 155.9만 |
|---|
| 2026.04.06 | ₩17,319 | ₩17,599 | ₩17,199 | ₩17,252 | -0.39% | 100.8만 |
|---|
| 2026.04.02 | ₩16,425 | ₩17,306 | ₩16,385 | ₩17,186 | +4.63% | 229.8만 |
|---|
| 2026.04.01 | ₩17,065 | ₩17,412 | ₩16,879 | ₩16,985 | -0.47% | 310.8만 |
|---|
| 2026.03.31 | ₩16,265 | ₩16,972 | ₩16,158 | ₩16,785 | +3.20% | 243.3만 |
|---|
| 2026.03.30 | ₩17,346 | ₩17,439 | ₩16,225 | ₩16,265 | -6.23% | 159.4만 |
|---|
| 2026.03.27 | ₩17,306 | ₩17,479 | ₩16,999 | ₩17,252 | -0.31% | 182.3만 |
|---|
| 2026.03.26 | ₩16,679 | ₩17,412 | ₩16,598 | ₩17,306 | +3.76% | 347.6만 |
|---|
| 2026.03.25 | ₩16,945 | ₩17,025 | ₩16,425 | ₩16,865 | -0.47% | 191.1만 |
|---|
| 2026.03.24 | ₩15,891 | ₩16,999 | ₩15,798 | ₩16,719 | +5.21% | 238.1만 |
|---|
| 2026.03.23 | ₩15,584 | ₩16,252 | ₩15,304 | ₩16,105 | +3.34% | 171.1만 |
|---|
| 2026.03.20 | ₩15,945 | ₩16,011 | ₩15,091 | ₩15,291 | -4.10% | 173.5만 |
|---|
| 2026.03.19 | ₩15,278 | ₩16,398 | ₩14,917 | ₩15,878 | +3.93% | 351.2만 |
|---|
| 2026.03.18 | ₩14,397 | ₩15,745 | ₩14,357 | ₩15,624 | +8.53% | 267.2만 |
|---|
| 2026.03.17 | ₩13,743 | ₩14,410 | ₩13,743 | ₩14,397 | +4.76% | 149.6만 |
|---|
| 2026.03.16 | ₩13,583 | ₩13,783 | ₩13,436 | ₩13,783 | +1.47% | 139.3만 |
|---|
| 2026.03.13 | ₩13,543 | ₩13,703 | ₩13,183 | ₩13,263 | -2.07% | 87.3만 |
|---|
| 2026.03.12 | ₩13,423 | ₩13,623 | ₩13,276 | ₩13,356 | -0.50% | 66.8만 |
|---|
| 2026.03.11 | ₩13,476 | ₩13,703 | ₩13,316 | ₩13,663 | +1.39% | 84.2만 |
|---|
| 2026.03.10 | ₩13,023 | ₩13,690 | ₩12,876 | ₩13,543 | +4.00% | 136.9만 |
|---|
| 2026.03.09 | ₩12,502 | ₩12,889 | ₩12,342 | ₩12,836 | +2.67% | 87.5만 |
|---|
| 2026.03.06 | ₩13,009 | ₩13,169 | ₩12,782 | ₩12,796 | -1.64% | 104.2만 |
|---|
| 2026.03.05 | ₩13,623 | ₩13,863 | ₩13,129 | ₩13,423 | -1.47% | 144만 |
|---|
| 2026.03.04 | ₩13,423 | ₩13,983 | ₩13,423 | ₩13,676 | +1.89% | 101.5만 |
|---|
| 2026.03.03 | ₩12,956 | ₩13,383 | ₩12,889 | ₩13,183 | +1.75% | 132만 |
|---|
| 2026.03.02 | ₩13,209 | ₩13,516 | ₩13,009 | ₩13,289 | +0.61% | 115.6만 |
|---|
| 2026.02.27 | ₩13,223 | ₩13,663 | ₩13,076 | ₩13,610 | +2.93% | 211.1만 |
|---|
| 2026.02.26 | ₩14,677 | ₩14,811 | ₩12,902 | ₩13,223 | -9.91% | 351.1만 |
|---|
| 2026.02.25 | ₩14,117 | ₩14,610 | ₩14,090 | ₩14,263 | +1.04% | 163.6만 |
|---|
| 2026.02.24 | ₩13,730 | ₩14,464 | ₩13,596 | ₩14,117 | +2.82% | 218.2만 |
|---|
| 2026.02.23 | ₩13,436 | ₩13,743 | ₩13,129 | ₩13,636 | +1.49% | 114.4만 |
|---|
| 2026.02.20 | ₩13,223 | ₩13,810 | ₩13,129 | ₩13,436 | +1.61% | 101.3만 |
|---|
| 2026.02.19 | ₩13,209 | ₩13,303 | ₩13,036 | ₩13,183 | -0.20% | 161.7만 |
|---|
| 2026.02.18 | ₩13,543 | ₩13,716 | ₩13,169 | ₩13,289 | -1.87% | 106.2만 |
|---|
| 2026.02.17 | ₩13,303 | ₩13,716 | ₩13,183 | ₩13,543 | +1.81% | 126만 |
|---|
| 2026.02.13 | ₩13,383 | ₩13,756 | ₩13,129 | ₩13,516 | +1.00% | 100.2만 |
|---|
| 2026.02.12 | ₩13,850 | ₩13,877 | ₩12,876 | ₩13,263 | -4.24% | 82.5만 |
|---|
| 2026.02.11 | ₩14,090 | ₩14,090 | ₩13,543 | ₩13,850 | -1.70% | 125.8만 |
|---|
| 2026.02.10 | ₩13,743 | ₩14,130 | ₩13,730 | ₩13,810 | +0.49% | 114.7만 |
|---|
| 2026.02.09 | ₩13,236 | ₩13,957 | ₩12,889 | ₩13,877 | +4.84% | 121만 |
|---|
| 2026.02.06 | ₩12,782 | ₩13,303 | ₩12,516 | ₩13,156 | +2.92% | 120.2만 |
|---|
| 2026.02.05 | ₩12,422 | ₩12,769 | ₩12,235 | ₩12,529 | +0.86% | 114.5만 |
|---|
| 2026.02.04 | ₩12,716 | ₩13,089 | ₩12,222 | ₩12,636 | -0.63% | 106.2만 |
|---|
| 2026.02.03 | ₩12,676 | ₩12,862 | ₩12,369 | ₩12,676 | 0.00% | 113.2만 |
|---|
| 2026.02.02 | ₩12,302 | ₩12,902 | ₩12,302 | ₩12,502 | +1.63% | 94.8만 |
|---|
| 2026.01.30 | ₩12,449 | ₩12,902 | ₩12,275 | ₩12,302 | -1.18% | 141.6만 |
|---|
| 2026.01.29 | ₩12,676 | ₩12,876 | ₩12,489 | ₩12,502 | -1.37% | 150.2만 |
|---|
| 2026.01.28 | ₩12,969 | ₩13,143 | ₩12,702 | ₩12,809 | -1.23% | 86.5만 |
|---|
| 2026.01.27 | ₩13,143 | ₩13,143 | ₩12,782 | ₩12,782 | -2.74% | 124.6만 |
|---|
| 2026.01.26 | ₩12,742 | ₩13,076 | ₩12,636 | ₩12,983 | +1.88% | 100.5만 |
|---|
| 2026.01.23 | ₩13,183 | ₩13,249 | ₩12,662 | ₩12,742 | -3.34% | 171.3만 |
|---|
| 2026.01.22 | ₩13,116 | ₩13,810 | ₩13,063 | ₩13,209 | +0.71% | 246.9만 |
|---|
| 2026.01.21 | ₩12,462 | ₩12,516 | ₩12,182 | ₩12,395 | -0.54% | 85.9만 |
|---|
| 2026.01.20 | ₩11,915 | ₩12,476 | ₩11,902 | ₩12,329 | +3.47% | 75.8만 |
|---|
| 2026.01.16 | ₩12,169 | ₩12,409 | ₩12,009 | ₩12,342 | +1.43% | 107.8만 |
|---|
| 2026.01.15 | ₩11,875 | ₩12,489 | ₩11,755 | ₩12,129 | +2.13% | 157만 |
|---|
| 2026.01.14 | ₩11,942 | ₩12,062 | ₩11,635 | ₩11,688 | -2.12% | 88.2만 |
|---|
| 2026.01.13 | ₩12,516 | ₩12,516 | ₩11,942 | ₩12,009 | -4.05% | 93.8만 |
|---|
| 2026.01.12 | ₩11,715 | ₩12,502 | ₩11,688 | ₩12,489 | +6.61% | 180.8만 |
|---|
| 2026.01.09 | ₩11,702 | ₩11,795 | ₩11,341 | ₩11,755 | +0.46% | 70.8만 |
|---|
| 2026.01.08 | ₩11,715 | ₩11,795 | ₩11,515 | ₩11,782 | +0.57% | 102.1만 |
|---|
| 2026.01.07 | ₩12,089 | ₩12,115 | ₩11,648 | ₩11,782 | -2.54% | 90.8만 |
|---|
| 2026.01.06 | ₩11,648 | ₩12,342 | ₩11,488 | ₩12,195 | +4.70% | 109.3만 |
|---|
| 2026.01.05 | ₩11,648 | ₩11,875 | ₩11,542 | ₩11,688 | +0.34% | 84.7만 |
|---|
| 2026.01.02 | ₩11,768 | ₩11,795 | ₩11,435 | ₩11,582 | -1.59% | 47.6만 |
|---|
| 2025.12.31 | ₩11,808 | ₩11,835 | ₩11,582 | ₩11,595 | -1.81% | 72.1만 |
|---|
| 2025.12.30 | ₩11,635 | ₩11,875 | ₩11,461 | ₩11,808 | +1.49% | 336.4만 |
|---|
| 2025.12.29 | ₩11,608 | ₩11,742 | ₩11,488 | ₩11,582 | -0.23% | 44.4만 |
|---|
| 2025.12.26 | ₩11,742 | ₩11,782 | ₩11,635 | ₩11,675 | -0.57% | 32.9만 |
|---|
| 2025.12.24 | ₩11,955 | ₩11,955 | ₩11,622 | ₩11,755 | -1.67% | 33.9만 |
|---|
| 2025.12.23 | ₩11,968 | ₩12,142 | ₩11,822 | ₩11,982 | +0.11% | 85.2만 |
|---|
| 2025.12.22 | ₩11,648 | ₩12,209 | ₩11,648 | ₩12,049 | +3.44% | 107.3만 |
|---|
| 2025.12.19 | ₩11,448 | ₩11,715 | ₩11,448 | ₩11,595 | +1.28% | 138만 |
|---|
| 2025.12.18 | ₩11,475 | ₩11,795 | ₩11,341 | ₩11,448 | -0.23% | 104.2만 |
|---|
| 2025.12.17 | ₩11,542 | ₩11,848 | ₩11,181 | ₩11,275 | -2.31% | 110.8만 |
|---|
| 2025.12.16 | ₩11,075 | ₩11,528 | ₩11,034 | ₩11,461 | +3.49% | 140.3만 |
|---|
| 2025.12.15 | ₩11,208 | ₩11,288 | ₩10,981 | ₩11,168 | -0.36% | 76.2만 |
|---|
| 2025.12.12 | ₩11,528 | ₩11,528 | ₩11,008 | ₩11,088 | -3.82% | 108.3만 |
|---|
| 2025.12.11 | ₩11,755 | ₩11,875 | ₩11,315 | ₩11,582 | -1.48% | 173.3만 |
|---|
| 2025.12.10 | ₩11,728 | ₩11,862 | ₩11,408 | ₩11,822 | +0.80% | 102.7만 |
|---|
| 2025.12.09 | ₩11,301 | ₩11,808 | ₩11,288 | ₩11,728 | +3.78% | 90.4만 |
|---|
| 2025.12.08 | ₩11,568 | ₩11,675 | ₩11,301 | ₩11,395 | -1.50% | 106.5만 |
|---|
| 2025.12.05 | ₩11,248 | ₩11,408 | ₩11,168 | ₩11,381 | +1.19% | 86.3만 |
|---|
| 2025.12.04 | ₩10,981 | ₩11,475 | ₩10,981 | ₩11,395 | +3.77% | 351.2만 |
|---|
| 2025.12.03 | ₩10,874 | ₩11,115 | ₩10,834 | ₩10,981 | +0.98% | 105.2만 |
|---|
| 2025.12.02 | ₩10,728 | ₩11,155 | ₩10,661 | ₩10,848 | +1.12% | 239.6만 |
|---|
| 2025.12.01 | ₩10,514 | ₩10,968 | ₩10,341 | ₩10,554 | +0.38% | 200.5만 |
|---|
| 2025.11.28 | ₩10,701 | ₩10,741 | ₩10,527 | ₩10,581 | -1.12% | 56.1만 |
|---|
| 2025.11.26 | ₩10,341 | ₩10,808 | ₩10,274 | ₩10,648 | +2.97% | 160만 |
|---|
| 2025.11.25 | ₩9,834 | ₩10,474 | ₩9,740 | ₩10,274 | +4.48% | 235.3만 |
|---|
| 2025.11.24 | ₩9,740 | ₩9,927 | ₩9,740 | ₩9,807 | +0.68% | 92.2만 |
|---|
| 2025.11.21 | ₩9,834 | ₩9,980 | ₩9,660 | ₩9,674 | -1.63% | 158.9만 |
|---|
| 2025.11.20 | ₩10,314 | ₩10,367 | ₩9,794 | ₩9,874 | -4.27% | 132만 |
|---|
| 2025.11.19 | ₩9,727 | ₩10,020 | ₩9,714 | ₩9,967 | +2.47% | 116.8만 |
|---|
| 2025.11.18 | ₩9,674 | ₩9,807 | ₩9,487 | ₩9,674 | 0.00% | 88.9만 |
|---|
| 2025.11.17 | ₩9,887 | ₩10,034 | ₩9,674 | ₩9,780 | -1.08% | 124만 |
|---|
| 2025.11.14 | ₩9,954 | ₩10,154 | ₩9,847 | ₩9,967 | +0.13% | 99.6만 |
|---|
| 2025.11.13 | ₩10,741 | ₩10,741 | ₩10,074 | ₩10,234 | -4.72% | 131.8만 |
|---|
| 2025.11.12 | ₩10,768 | ₩11,101 | ₩10,661 | ₩10,728 | -0.37% | 269.7만 |
|---|
| 2025.11.11 | ₩10,674 | ₩10,794 | ₩10,447 | ₩10,714 | +0.37% | 89.6만 |
|---|
| 2025.11.10 | ₩10,941 | ₩11,021 | ₩10,541 | ₩10,701 | -2.20% | 125.5만 |
|---|
| 2025.11.07 | ₩10,821 | ₩10,821 | ₩10,287 | ₩10,634 | -1.73% | 210.4만 |
|---|
| 2025.11.06 | ₩11,141 | ₩11,235 | ₩10,688 | ₩10,714 | -3.83% | 244.2만 |
|---|
| 2025.11.05 | ₩10,741 | ₩11,288 | ₩10,554 | ₩11,208 | +4.35% | 430.8만 |
|---|
| 2025.11.04 | ₩12,169 | ₩12,195 | ₩10,514 | ₩10,554 | -13.27% | 667.9만 |
|---|
| 2025.11.03 | ₩13,917 | ₩14,103 | ₩13,690 | ₩13,917 | 0.00% | 211.2만 |
|---|
| 2025.10.31 | ₩14,130 | ₩14,344 | ₩13,676 | ₩13,903 | -1.61% | 208.2만 |
|---|
| 2025.10.30 | ₩13,369 | ₩14,130 | ₩13,369 | ₩14,063 | +5.19% | 168.7만 |
|---|
| 2025.10.29 | ₩13,703 | ₩13,850 | ₩13,289 | ₩13,543 | -1.17% | 160만 |
|---|
| 2025.10.28 | ₩13,263 | ₩13,783 | ₩13,183 | ₩13,730 | +3.52% | 137.9만 |
|---|
| 2025.10.27 | ₩13,570 | ₩13,676 | ₩13,236 | ₩13,303 | -1.97% | 235.3만 |
|---|
| 2025.10.24 | ₩13,183 | ₩13,570 | ₩13,076 | ₩13,436 | +1.92% | 202.1만 |
|---|
| 2025.10.23 | ₩12,249 | ₩13,036 | ₩12,235 | ₩13,023 | +6.32% | 256.6만 |
|---|
| 2025.10.22 | ₩12,449 | ₩12,729 | ₩12,182 | ₩12,289 | -1.29% | 162.2만 |
|---|
| 2025.10.21 | ₩12,169 | ₩12,529 | ₩12,062 | ₩12,449 | +2.30% | 153.6만 |
|---|
| 2025.10.20 | ₩12,222 | ₩12,422 | ₩12,142 | ₩12,249 | +0.22% | 92만 |
|---|
| 2025.10.17 | ₩12,409 | ₩12,556 | ₩12,049 | ₩12,062 | -2.80% | 93.4만 |
|---|
| 2025.10.16 | ₩12,355 | ₩12,729 | ₩12,329 | ₩12,556 | +1.62% | 98만 |
|---|
| 2025.10.15 | ₩11,942 | ₩12,409 | ₩11,888 | ₩12,342 | +3.35% | 190.1만 |
|---|
| 2025.10.14 | ₩11,288 | ₩11,875 | ₩11,208 | ₩11,728 | +3.90% | 88.3만 |
|---|
| 2025.10.13 | ₩11,795 | ₩11,862 | ₩11,435 | ₩11,501 | -2.49% | 116.1만 |
|---|
| 2025.10.10 | ₩11,955 | ₩12,089 | ₩11,328 | ₩11,488 | -3.91% | 117.8만 |
|---|