시장 데이터를 불러오는 중
전체 종목
아리스타 네트웍스 과거 주가
Arista Networks, Inc. Common Stock · ANET · NYSE
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arista Networks, Inc. Common Stock · ANET · NYSE
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩288,803 | ₩291,525 | ₩286,485 | ₩290,627 | +0.63% | 432.9만 |
| 2026.10.08 | ₩286,275 | ₩291,404 | ₩280,932 | ₩282,890 | -1.18% | 487.5만 |
| 2026.10.07 | ₩283,332 | ₩291,402 | ₩280,422 | ₩289,406 | +2.14% | 499.6만 |
| 2026.10.06 | ₩278,907 | ₩289,728 | ₩277,834 | ₩288,776 | +3.54% | 696.9만 |
| 2026.10.05 | ₩278,585 | ₩280,127 | ₩274,214 | ₩277,432 | -0.41% | 356만 |
| 2026.10.02 | ₩279,256 | ₩279,755 | ₩274,429 | ₩278,036 | -0.44% | 414.6만 |
| 2026.10.01 | ₩274,476 | ₩276,695 | ₩269,214 | ₩274,201 | -0.10% | 410.6만 |
| 2026.09.30 | ₩273,865 | ₩278,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,323 |
| ₩272,994 |
| -0.32% |
| 489.9만 |
| 2026.09.29 | ₩277,700 | ₩278,210 | ₩269,990 | ₩272,015 | -2.05% | 455.2만 |
|---|
| 2026.09.28 | ₩275,676 | ₩279,377 | ₩272,900 | ₩274,777 | -0.33% | 348.1만 |
|---|
| 2026.09.25 | ₩280,054 | ₩284,271 | ₩275,588 | ₩276,963 | -1.10% | 437.7만 |
|---|
| 2026.09.24 | ₩268,059 | ₩276,949 | ₩266,513 | ₩275,823 | +2.90% | 355.7만 |
|---|
| 2026.09.23 | ₩275,495 | ₩276,869 | ₩269,186 | ₩272,833 | -0.97% | 396.6만 |
|---|
| 2026.09.22 | ₩274,013 | ₩279,256 | ₩272,551 | ₩275,139 | +0.41% | 457.1만 |
|---|
| 2026.09.21 | ₩272,833 | ₩276,158 | ₩269,179 | ₩275,448 | +0.96% | 499.9만 |
|---|
| 2026.09.18 | ₩271,331 | ₩271,640 | ₩264,010 | ₩267,362 | -1.46% | 1072.2만 |
|---|
| 2026.09.17 | ₩272,350 | ₩274,768 | ₩258,767 | ₩267,550 | -1.76% | 716.2만 |
|---|
| 2026.09.16 | ₩264,747 | ₩268,515 | ₩261,583 | ₩264,881 | +0.05% | 447.1만 |
|---|
| 2026.09.15 | ₩257,299 | ₩261,054 | ₩255,924 | ₩258,579 | +0.50% | 491만 |
|---|
| 2026.09.14 | ₩254,530 | ₩256,253 | ₩249,555 | ₩251,834 | -1.06% | 567.4만 |
|---|
| 2026.09.11 | ₩257,761 | ₩268,515 | ₩257,594 | ₩267,630 | +3.83% | 463.8만 |
|---|
| 2026.09.10 | ₩253,899 | ₩258,847 | ₩251,946 | ₩253,417 | -0.19% | 281.1만 |
|---|
| 2026.09.09 | ₩261,281 | ₩264,104 | ₩257,520 | ₩258,700 | -0.99% | 367.4만 |
|---|
| 2026.09.08 | ₩263,916 | ₩269,085 | ₩261,100 | ₩261,422 | -0.95% | 474.2만 |
|---|
| 2026.09.04 | ₩258,552 | ₩264,291 | ₩255,522 | ₩259,840 | +0.50% | 420.4만 |
|---|
| 2026.09.03 | ₩248,402 | ₩257,453 | ₩243,065 | ₩256,702 | +3.34% | 410.9만 |
|---|
| 2026.09.02 | ₩252,089 | ₩254,624 | ₩246,833 | ₩249,541 | -1.01% | 436.4만 |
|---|
| 2026.09.01 | ₩262,508 | ₩263,487 | ₩252,840 | ₩253,779 | -3.33% | 436.9만 |
|---|
| 2026.08.31 | ₩262,146 | ₩265,485 | ₩260,014 | ₩262,401 | +0.10% | 502.2만 |
|---|
| 2026.08.28 | ₩268,180 | ₩268,314 | ₩260,953 | ₩261,985 | -2.31% | 306.3만 |
|---|
| 2026.08.27 | ₩276,091 | ₩276,400 | ₩267,127 | ₩269,642 | -2.34% | 469.3만 |
|---|
| 2026.08.26 | ₩255,985 | ₩272,685 | ₩255,985 | ₩271,197 | +5.94% | 766.5만 |
|---|
| 2026.08.25 | ₩257,909 | ₩258,995 | ₩252,170 | ₩256,031 | -0.73% | 438.5만 |
|---|
| 2026.08.24 | ₩249,407 | ₩255,106 | ₩249,407 | ₩252,290 | +1.16% | 530.6만 |
|---|
| 2026.08.21 | ₩246,417 | ₩255,361 | ₩246,176 | ₩252,961 | +2.66% | 812.4만 |
|---|
| 2026.08.20 | ₩248,482 | ₩251,124 | ₩245,157 | ₩246,390 | -0.84% | 420.7만 |
|---|
| 2026.08.19 | ₩261,529 | ₩262,146 | ₩247,409 | ₩250,011 | -4.40% | 574.1만 |
|---|
| 2026.08.18 | ₩262,816 | ₩265,485 | ₩254,329 | ₩259,035 | -1.44% | 888.7만 |
|---|
| 2026.08.17 | ₩269,735 | ₩271,217 | ₩265,954 | ₩270,594 | +0.32% | 568.4만 |
|---|
| 2026.08.14 | ₩275,247 | ₩275,247 | ₩265,827 | ₩266,598 | -3.14% | 470.7만 |
|---|
| 2026.08.13 | ₩281,307 | ₩281,736 | ₩272,940 | ₩273,034 | -2.94% | 790.8만 |
|---|
| 2026.08.12 | ₩275,515 | ₩283,533 | ₩273,222 | ₩282,259 | +2.45% | 1000.9만 |
|---|
| 2026.08.11 | ₩260,892 | ₩266,732 | ₩255,415 | ₩265,297 | +1.69% | 627.7만 |
|---|
| 2026.08.10 | ₩258,110 | ₩262,414 | ₩250,789 | ₩256,809 | -0.50% | 543.4만 |
|---|
| 2026.08.07 | ₩265,498 | ₩265,498 | ₩251,419 | ₩252,988 | -4.71% | 720.9만 |
|---|
| 2026.08.06 | ₩258,003 | ₩264,305 | ₩254,007 | ₩257,882 | -0.05% | 777.5만 |
|---|
| 2026.08.05 | ₩281,844 | ₩288,146 | ₩256,125 | ₩264,573 | -6.13% | 2022.7만 |
|---|
| 2026.08.04 | ₩251,687 | ₩260,604 | ₩250,763 | ₩255,455 | +1.50% | 1409.7만 |
|---|
| 2026.08.03 | ₩233,880 | ₩250,172 | ₩232,579 | ₩247,919 | +6.00% | 833.6만 |
|---|
| 2026.07.31 | ₩238,144 | ₩246,082 | ₩235,596 | ₩241,831 | +1.55% | 847.2만 |
|---|
| 2026.07.30 | ₩220,659 | ₩229,978 | ₩220,558 | ₩229,321 | +3.93% | 728.5만 |
|---|
| 2026.07.29 | ₩225,875 | ₩227,055 | ₩210,307 | ₩211,822 | -6.22% | 819만 |
|---|
| 2026.07.28 | ₩222,013 | ₩227,913 | ₩213,565 | ₩227,564 | +2.50% | 856.2만 |
|---|
| 2026.07.27 | ₩234,939 | ₩236,977 | ₩222,455 | ₩228,972 | -2.54% | 602.3만 |
|---|
| 2026.07.24 | ₩233,317 | ₩238,027 | ₩229,172 | ₩233,303 | -0.01% | 472.2만 |
|---|
| 2026.07.23 | ₩231,667 | ₩240,665 | ₩231,667 | ₩236,816 | +2.22% | 433.9만 |
|---|
| 2026.07.22 | ₩229,475 | ₩236,548 | ₩227,953 | ₩234,483 | +2.18% | 334.3만 |
|---|
| 2026.07.21 | ₩233,907 | ₩238,519 | ₩230,769 | ₩234,094 | +0.08% | 635.8만 |
|---|
| 2026.07.20 | ₩226,532 | ₩231,439 | ₩225,700 | ₩227,081 | +0.24% | 602.6만 |
|---|
| 2026.07.17 | ₩218,707 | ₩229,870 | ₩210,696 | ₩226,089 | +3.38% | 756만 |
|---|
| 2026.07.16 | ₩226,894 | ₩228,330 | ₩219,479 | ₩226,022 | -0.38% | 841.2만 |
|---|
| 2026.07.15 | ₩246,726 | ₩249,689 | ₩223,260 | ₩230,528 | -6.57% | 809.6만 |
|---|
| 2026.07.14 | ₩246,592 | ₩248,871 | ₩235,583 | ₩244,808 | -0.72% | 756.6만 |
|---|
| 2026.07.13 | ₩249,763 | ₩254,181 | ₩242,032 | ₩242,904 | -2.75% | 915만 |
|---|
| 2026.07.10 | ₩248,465 | ₩251,580 | ₩244,714 | ₩250,695 | +0.90% | 559.3만 |
|---|
| 2026.07.09 | ₩250,748 | ₩254,526 | ₩241,094 | ₩247,651 | -1.24% | 993.2만 |
|---|
| 2026.07.08 | ₩222,831 | ₩243,065 | ₩222,576 | ₩242,770 | +8.95% | 1191.3만 |
|---|
| 2026.07.07 | ₩226,746 | ₩226,921 | ₩218,017 | ₩223,206 | -1.56% | 896.9만 |
|---|
| 2026.07.06 | ₩218,386 | ₩237,607 | ₩216,368 | ₩232,351 | +6.39% | 850.9만 |
|---|
| 2026.07.02 | ₩223,072 | ₩224,916 | ₩210,052 | ₩214,531 | -3.83% | 976.5만 |
|---|
| 2026.07.01 | ₩221,993 | ₩228,623 | ₩213,471 | ₩223,421 | +0.64% | 909.8만 |
|---|
| 2026.06.30 | ₩220,055 | ₩231,371 | ₩218,164 | ₩227,792 | +3.52% | 1028.2만 |
|---|
| 2026.06.29 | ₩213,015 | ₩222,133 | ₩208,134 | ₩220,042 | +3.30% | 853.6만 |
|---|
| 2026.06.26 | ₩214,464 | ₩216,193 | ₩207,491 | ₩211,326 | -1.46% | 1186.5만 |
|---|
| 2026.06.25 | ₩224,949 | ₩228,168 | ₩213,820 | ₩221,852 | -1.38% | 823.1만 |
|---|
| 2026.06.24 | ₩217,662 | ₩222,160 | ₩215,308 | ₩216,877 | -0.36% | 635.1만 |
|---|
| 2026.06.23 | ₩221,825 | ₩221,825 | ₩213,686 | ₩217,494 | -1.95% | 777만 |
|---|
| 2026.06.22 | ₩228,100 | ₩234,926 | ₩223,474 | ₩234,068 | +2.62% | 949.4만 |
|---|
| 2026.06.18 | ₩229,562 | ₩230,635 | ₩224,715 | ₩227,511 | -0.89% | 1113만 |
|---|
| 2026.06.17 | ₩227,806 | ₩229,683 | ₩219,814 | ₩221,155 | -2.92% | 623만 |
|---|
| 2026.06.16 | ₩227,014 | ₩229,575 | ₩223,635 | ₩225,285 | -0.76% | 809.1만 |
|---|
| 2026.06.15 | ₩222,536 | ₩226,988 | ₩219,251 | ₩226,733 | +1.89% | 724.1만 |
|---|
| 2026.06.12 | ₩214,691 | ₩221,584 | ₩213,384 | ₩218,889 | +1.95% | 605.3만 |
|---|
| 2026.06.11 | ₩205,935 | ₩210,615 | ₩201,510 | ₩209,717 | +1.84% | 532.7만 |
|---|
| 2026.06.10 | ₩202,476 | ₩207,799 | ₩199,794 | ₩203,495 | +0.50% | 686.7만 |
|---|
| 2026.06.09 | ₩211,527 | ₩213,190 | ₩194,860 | ₩204,031 | -3.54% | 733.4만 |
|---|
| 2026.06.08 | ₩211,795 | ₩213,512 | ₩205,497 | ₩209,717 | -0.98% | 604.3만 |
|---|
| 2026.06.05 | ₩213,820 | ₩216,144 | ₩204,072 | ₩206,861 | -3.25% | 909.5만 |
|---|
| 2026.06.04 | ₩218,674 | ₩224,990 | ₩211,058 | ₩222,603 | +1.80% | 1021.4만 |
|---|
| 2026.06.03 | ₩235,315 | ₩237,983 | ₩226,223 | ₩233,813 | -0.64% | 807만 |
|---|
| 2026.06.02 | ₩228,892 | ₩237,983 | ₩228,878 | ₩235,100 | +2.71% | 914.4만 |
|---|
| 2026.06.01 | ₩217,414 | ₩231,077 | ₩216,260 | ₩228,865 | +5.27% | 999.2만 |
|---|
| 2026.05.29 | ₩211,058 | ₩216,555 | ₩208,912 | ₩213,833 | +1.32% | 1538.6만 |
|---|
| 2026.05.28 | ₩206,499 | ₩209,690 | ₩202,020 | ₩208,202 | +0.82% | 719.4만 |
|---|
| 2026.05.27 | ₩211,661 | ₩212,010 | ₩205,922 | ₩206,914 | -2.24% | 698.2만 |
|---|
| 2026.05.26 | ₩211,198 | ₩214,732 | ₩206,351 | ₩211,876 | +0.32% | 1183.5만 |
|---|
| 2026.05.22 | ₩204,165 | ₩207,022 | ₩199,794 | ₩206,539 | +1.16% | 1055.5만 |
|---|
| 2026.05.21 | ₩186,787 | ₩199,781 | ₩186,553 | ₩199,244 | +6.67% | 1162.1만 |
|---|
| 2026.05.20 | ₩190,408 | ₩192,097 | ₩184,374 | ₩188,383 | -1.06% | 961.7만 |
|---|
| 2026.05.19 | ₩187,163 | ₩191,078 | ₩183,703 | ₩189,845 | +1.43% | 880.1만 |
|---|
| 2026.05.18 | ₩191,776 | ₩192,647 | ₩185,902 | ₩190,019 | -0.92% | 863.5만 |
|---|
| 2026.05.15 | ₩194,417 | ₩195,637 | ₩190,113 | ₩190,368 | -2.08% | 1083.3만 |
|---|
| 2026.05.14 | ₩191,078 | ₩198,306 | ₩189,067 | ₩198,198 | +3.73% | 1572.8만 |
|---|
| 2026.05.13 | ₩194,162 | ₩197,528 | ₩188,128 | ₩188,651 | -2.84% | 1416.5만 |
|---|
| 2026.05.12 | ₩183,408 | ₩191,668 | ₩181,518 | ₩191,132 | +4.21% | 1279.6만 |
|---|
| 2026.05.11 | ₩189,603 | ₩191,239 | ₩181,196 | ₩182,939 | -3.51% | 1852.1만 |
|---|
| 2026.05.08 | ₩191,279 | ₩193,076 | ₩185,849 | ₩190,099 | -0.62% | 2037.2만 |
|---|
| 2026.05.07 | ₩200,089 | ₩200,384 | ₩187,297 | ₩190,073 | -5.01% | 1825.6만 |
|---|
| 2026.05.06 | ₩205,158 | ₩207,612 | ₩188,504 | ₩197,193 | -3.88% | 3562.7만 |
|---|
| 2026.05.05 | ₩237,339 | ₩237,634 | ₩227,806 | ₩228,248 | -3.83% | 1568.5만 |
|---|
| 2026.05.04 | ₩235,569 | ₩240,155 | ₩231,017 | ₩231,466 | -1.74% | 716.8만 |
|---|
| 2026.05.01 | ₩231,962 | ₩237,581 | ₩230,635 | ₩231,573 | -0.17% | 765.2만 |
|---|
| 2026.04.30 | ₩230,648 | ₩232,753 | ₩224,949 | ₩231,587 | +0.41% | 614.2만 |
|---|
| 2026.04.29 | ₩222,723 | ₩226,250 | ₩219,130 | ₩226,183 | +1.55% | 627.1만 |
|---|
| 2026.04.28 | ₩223,233 | ₩225,030 | ₩217,561 | ₩221,637 | -0.71% | 741.4만 |
|---|
| 2026.04.27 | ₩236,964 | ₩237,017 | ₩225,955 | ₩231,265 | -2.40% | 678.3만 |
|---|
| 2026.04.24 | ₩234,027 | ₩241,094 | ₩232,673 | ₩237,219 | +1.36% | 750.8만 |
|---|
| 2026.04.23 | ₩238,010 | ₩238,345 | ₩227,122 | ₩231,372 | -2.79% | 742.8만 |
|---|
| 2026.04.22 | ₩233,853 | ₩239,324 | ₩229,482 | ₩238,318 | +1.91% | 869.9만 |
|---|
| 2026.04.21 | ₩227,953 | ₩233,115 | ₩224,225 | ₩231,788 | +1.68% | 891.9만 |
|---|
| 2026.04.20 | ₩221,249 | ₩225,137 | ₩220,565 | ₩223,729 | +1.12% | 611.3만 |
|---|
| 2026.04.17 | ₩217,541 | ₩221,624 | ₩215,174 | ₩220,216 | +1.23% | 821.6만 |
|---|
| 2026.04.16 | ₩209,073 | ₩215,898 | ₩205,640 | ₩215,898 | +3.26% | 720.6만 |
|---|
| 2026.04.15 | ₩207,598 | ₩208,141 | ₩201,832 | ₩206,941 | -0.32% | 583.5만 |
|---|
| 2026.04.14 | ₩206,485 | ₩208,389 | ₩202,457 | ₩206,995 | +0.25% | 711.4만 |
|---|
| 2026.04.13 | ₩196,750 | ₩204,005 | ₩194,157 | ₩203,844 | +3.61% | 721.8만 |
|---|
| 2026.04.10 | ₩197,836 | ₩200,250 | ₩194,967 | ₩197,582 | -0.13% | 705.4만 |
|---|
| 2026.04.09 | ₩194,578 | ₩196,026 | ₩189,214 | ₩195,838 | +0.65% | 726.6만 |
|---|
| 2026.04.08 | ₩191,749 | ₩195,986 | ₩189,228 | ₩194,524 | +1.45% | 1213.7만 |
|---|
| 2026.04.07 | ₩171,434 | ₩179,278 | ₩171,032 | ₩179,198 | +4.53% | 575.8만 |
|---|
| 2026.04.06 | ₩170,723 | ₩171,856 | ₩167,834 | ₩169,289 | -0.84% | 303.3만 |
|---|
| 2026.04.02 | ₩162,383 | ₩170,562 | ₩160,628 | ₩169,865 | +4.61% | 512.5만 |
|---|
| 2026.04.01 | ₩169,034 | ₩170,630 | ₩167,157 | ₩167,411 | -0.96% | 503.8만 |
|---|
| 2026.03.31 | ₩159,058 | ₩165,548 | ₩157,448 | ₩164,636 | +3.51% | 783.8만 |
|---|
| 2026.03.30 | ₩163,603 | ₩165,387 | ₩154,767 | ₩155,719 | -4.82% | 754.1만 |
|---|
| 2026.03.27 | ₩162,705 | ₩165,896 | ₩161,367 | ₩161,940 | -0.47% | 594만 |
|---|
| 2026.03.26 | ₩176,717 | ₩177,669 | ₩164,274 | ₩164,327 | -7.01% | 755.4만 |
|---|
| 2026.03.25 | ₩178,621 | ₩181,129 | ₩175,859 | ₩181,035 | +1.35% | 535.3만 |
|---|
| 2026.03.24 | ₩179,962 | ₩181,960 | ₩173,231 | ₩175,390 | -2.54% | 785.9만 |
|---|
| 2026.03.23 | ₩178,983 | ₩185,326 | ₩177,267 | ₩182,201 | +1.80% | 640.2만 |
|---|
| 2026.03.20 | ₩179,681 | ₩181,424 | ₩172,842 | ₩175,953 | -2.07% | 1135.2만 |
|---|
| 2026.03.19 | ₩179,332 | ₩183,127 | ₩177,468 | ₩182,711 | +1.88% | 441.9만 |
|---|
| 2026.03.18 | ₩179,010 | ₩184,454 | ₩179,010 | ₩182,456 | +1.93% | 526.4만 |
|---|
| 2026.03.17 | ₩181,035 | ₩183,301 | ₩177,414 | ₩178,434 | -1.44% | 595.9만 |
|---|
| 2026.03.16 | ₩179,506 | ₩182,738 | ₩176,878 | ₩181,491 | +1.11% | 788.4만 |
|---|
| 2026.03.13 | ₩180,780 | ₩184,501 | ₩175,001 | ₩179,104 | -0.93% | 536.5만 |
|---|
| 2026.03.12 | ₩184,696 | ₩184,749 | ₩179,265 | ₩179,721 | -2.69% | 549.4만 |
|---|
| 2026.03.11 | ₩186,600 | ₩189,255 | ₩184,580 | ₩185,353 | -0.67% | 416.5만 |
|---|
| 2026.03.10 | ₩185,044 | ₩190,099 | ₩184,897 | ₩187,216 | +1.17% | 543.6만 |
|---|
| 2026.03.09 | ₩174,860 | ₩184,608 | ₩174,035 | ₩183,931 | +5.19% | 671.5만 |
|---|
| 2026.03.06 | ₩182,885 | ₩186,463 | ₩177,978 | ₩178,192 | -2.57% | 628.2만 |
|---|
| 2026.03.05 | ₩181,176 | ₩187,029 | ₩179,681 | ₩186,921 | +3.17% | 838.5만 |
|---|
| 2026.03.04 | ₩171,461 | ₩181,772 | ₩170,831 | ₩180,794 | +5.44% | 689.8만 |
|---|
| 2026.03.03 | ₩168,055 | ₩170,066 | ₩164,086 | ₩167,076 | -0.58% | 612만 |
|---|
| 2026.03.02 | ₩173,848 | ₩175,242 | ₩170,643 | ₩173,378 | -0.27% | 687.5만 |
|---|
| 2026.02.27 | ₩170,992 | ₩179,117 | ₩170,965 | ₩179,010 | +4.69% | 904.3만 |
|---|
| 2026.02.26 | ₩176,999 | ₩177,294 | ₩170,187 | ₩174,652 | -1.33% | 636.1만 |
|---|
| 2026.02.25 | ₩173,472 | ₩179,386 | ₩172,493 | ₩178,192 | +2.72% | 761.2만 |
|---|
| 2026.02.24 | ₩174,652 | ₩175,296 | ₩166,781 | ₩172,668 | -1.14% | 812만 |
|---|
| 2026.02.23 | ₩175,960 | ₩176,509 | ₩169,302 | ₩170,871 | -2.89% | 970.7만 |
|---|
| 2026.02.20 | ₩182,389 | ₩185,487 | ₩177,200 | ₩178,058 | -2.37% | 830.9만 |
|---|
| 2026.02.19 | ₩185,862 | ₩188,155 | ₩181,518 | ₩184,012 | -1.00% | 526.1만 |
|---|
| 2026.02.18 | ₩188,343 | ₩191,078 | ₩183,288 | ₩187,109 | -0.66% | 995.6만 |
|---|
| 2026.02.17 | ₩188,584 | ₩194,431 | ₩187,726 | ₩191,186 | +1.38% | 872.4만 |
|---|
| 2026.02.13 | ₩195,530 | ₩199,486 | ₩185,044 | ₩189,858 | -2.90% | 2182.3만 |
|---|
| 2026.02.12 | ₩185,044 | ₩185,715 | ₩177,012 | ₩181,182 | -2.09% | 1632.2만 |
|---|
| 2026.02.11 | ₩194,578 | ₩194,752 | ₩185,339 | ₩188,611 | -3.07% | 694.2만 |
|---|
| 2026.02.10 | ₩193,525 | ₩194,477 | ₩190,140 | ₩192,352 | -0.61% | 613.8만 |
|---|
| 2026.02.09 | ₩185,420 | ₩190,770 | ₩182,436 | ₩190,059 | +2.50% | 680.1만 |
|---|
| 2026.02.06 | ₩176,194 | ₩184,521 | ₩174,746 | ₩184,360 | +4.63% | 898.7만 |
|---|
| 2026.02.05 | ₩171,273 | ₩174,733 | ₩168,068 | ₩172,534 | +0.74% | 964.1만 |
|---|
| 2026.02.04 | ₩185,044 | ₩186,881 | ₩173,298 | ₩174,692 | -5.59% | 1331.4만 |
|---|
| 2026.02.03 | ₩188,685 | ₩192,113 | ₩181,464 | ₩186,908 | -0.94% | 820.2만 |
|---|
| 2026.02.02 | ₩189,496 | ₩191,896 | ₩185,339 | ₩185,540 | -2.09% | 771.9만 |
|---|
| 2026.01.30 | ₩195,570 | ₩198,534 | ₩189,657 | ₩190,059 | -2.82% | 636.4만 |
|---|
| 2026.01.29 | ₩201,336 | ₩203,213 | ₩194,873 | ₩198,654 | -1.33% | 891.5만 |
|---|
| 2026.01.28 | ₩201,604 | ₩203,549 | ₩195,195 | ₩201,336 | -0.13% | 856.8만 |
|---|
| 2026.01.27 | ₩194,243 | ₩200,156 | ₩192,821 | ₩196,697 | +1.26% | 869.7만 |
|---|
| 2026.01.26 | ₩186,814 | ₩196,314 | ₩186,707 | ₩192,714 | +3.16% | 1065.8만 |
|---|
| 2026.01.23 | ₩185,540 | ₩186,251 | ₩180,834 | ₩182,818 | -1.47% | 805.4만 |
|---|
| 2026.01.22 | ₩187,511 | ₩196,308 | ₩184,266 | ₩185,594 | -1.02% | 1490.7만 |
|---|
| 2026.01.21 | ₩171,447 | ₩173,714 | ₩167,666 | ₩170,683 | -0.45% | 593.1만 |
|---|
| 2026.01.20 | ₩169,610 | ₩174,827 | ₩168,658 | ₩170,992 | +0.81% | 637.1만 |
|---|
| 2026.01.16 | ₩177,240 | ₩178,259 | ₩173,419 | ₩174,089 | -1.78% | 598.7만 |
|---|
| 2026.01.15 | ₩171,085 | ₩178,796 | ₩170,790 | ₩175,108 | +2.35% | 856.2만 |
|---|
| 2026.01.14 | ₩172,654 | ₩173,995 | ₩165,387 | ₩167,733 | -2.85% | 741.5만 |
|---|
| 2026.01.13 | ₩165,869 | ₩175,242 | ₩164,998 | ₩174,223 | +5.04% | 863.9만 |
|---|
| 2026.01.12 | ₩163,053 | ₩166,882 | ₩160,908 | ₩165,494 | +1.50% | 879.6만 |
|---|
| 2026.01.09 | ₩167,036 | ₩167,385 | ₩163,456 | ₩164,783 | -1.35% | 899만 |
|---|
| 2026.01.08 | ₩173,472 | ₩173,781 | ₩164,676 | ₩165,896 | -4.37% | 894.4만 |
|---|
| 2026.01.07 | ₩174,330 | ₩176,536 | ₩172,493 | ₩174,424 | +0.05% | 755.1만 |
|---|
| 2026.01.06 | ₩184,910 | ₩184,950 | ₩177,669 | ₩177,777 | -3.86% | 800.4만 |
|---|
| 2026.01.05 | ₩185,500 | ₩189,617 | ₩180,364 | ₩183,958 | -0.83% | 969.2만 |
|---|
| 2026.01.02 | ₩179,748 | ₩182,483 | ₩177,247 | ₩179,144 | -0.34% | 470.7만 |
|---|
| 2025.12.31 | ₩177,669 | ₩178,112 | ₩175,497 | ₩175,698 | -1.11% | 382.2만 |
|---|
| 2025.12.30 | ₩180,016 | ₩180,284 | ₩177,495 | ₩177,589 | -1.35% | 408.1만 |
|---|
| 2025.12.29 | ₩175,859 | ₩181,422 | ₩175,712 | ₩179,882 | +2.29% | 620만 |
|---|
| 2025.12.26 | ₩175,658 | ₩177,166 | ₩174,920 | ₩176,784 | +0.64% | 230.8만 |
|---|
| 2025.12.24 | ₩175,832 | ₩176,328 | ₩174,464 | ₩175,349 | -0.27% | 164.2만 |
|---|
| 2025.12.23 | ₩173,405 | ₩176,623 | ₩173,311 | ₩176,087 | +1.55% | 288.4만 |
|---|
| 2025.12.22 | ₩178,916 | ₩179,681 | ₩174,612 | ₩175,296 | -2.02% | 554.7만 |
|---|
| 2025.12.19 | ₩167,626 | ₩177,696 | ₩167,626 | ₩175,819 | +4.89% | 1271.3만 |
|---|
| 2025.12.18 | ₩167,613 | ₩170,509 | ₩166,111 | ₩167,103 | -0.30% | 551.5만 |
|---|
| 2025.12.17 | ₩168,873 | ₩170,066 | ₩163,094 | ₩164,073 | -2.84% | 858.9만 |
|---|
| 2025.12.16 | ₩169,141 | ₩171,421 | ₩166,540 | ₩169,128 | -0.01% | 665.6만 |
|---|
| 2025.12.15 | ₩168,283 | ₩170,777 | ₩165,749 | ₩168,806 | +0.31% | 644.2만 |
|---|
| 2025.12.12 | ₩177,642 | ₩179,748 | ₩166,674 | ₩167,291 | -5.83% | 850.9만 |
|---|
| 2025.12.11 | ₩181,732 | ₩182,899 | ₩172,909 | ₩180,204 | -0.84% | 668만 |
|---|
| 2025.12.10 | ₩175,725 | ₩180,271 | ₩174,652 | ₩177,482 | +1.00% | 592.1만 |
|---|
| 2025.12.09 | ₩172,574 | ₩175,390 | ₩170,723 | ₩174,371 | +1.04% | 522.8만 |
|---|
| 2025.12.08 | ₩173,955 | ₩179,104 | ₩171,917 | ₩173,124 | -0.48% | 781.4만 |
|---|
| 2025.12.05 | ₩172,306 | ₩173,861 | ₩170,080 | ₩172,426 | +0.07% | 516.6만 |
|---|
| 2025.12.04 | ₩170,402 | ₩175,363 | ₩169,946 | ₩172,373 | +1.16% | 451.6만 |
|---|
| 2025.12.03 | ₩169,168 | ₩172,306 | ₩165,936 | ₩171,367 | +1.30% | 528.6만 |
|---|
| 2025.12.02 | ₩173,982 | ₩175,712 | ₩169,315 | ₩170,589 | -1.95% | 561.9만 |
|---|
| 2025.12.01 | ₩172,949 | ₩173,652 | ₩169,141 | ₩171,783 | -0.67% | 469.1만 |
|---|
| 2025.11.28 | ₩174,317 | ₩176,201 | ₩171,789 | ₩175,229 | +0.52% | 389.5만 |
|---|
| 2025.11.26 | ₩170,931 | ₩172,272 | ₩167,942 | ₩171,166 | +0.14% | 599.5만 |
|---|
| 2025.11.25 | ₩164,126 | ₩168,833 | ₩164,019 | ₩167,666 | +2.16% | 714.3만 |
|---|
| 2025.11.24 | ₩159,453 | ₩164,153 | ₩158,494 | ₩163,818 | +2.74% | 1275.9만 |
|---|
| 2025.11.21 | ₩158,789 | ₩160,915 | ₩153,560 | ₩157,462 | -0.84% | 1670.4만 |
|---|
| 2025.11.20 | ₩174,170 | ₩176,717 | ₩159,433 | ₩160,358 | -7.93% | 1264.2만 |
|---|
| 2025.11.19 | ₩164,998 | ₩169,718 | ₩164,797 | ₩167,358 | +1.43% | 770.4만 |
|---|
| 2025.11.18 | ₩168,618 | ₩171,032 | ₩163,697 | ₩165,534 | -1.83% | 1256.1만 |
|---|
| 2025.11.17 | ₩176,127 | ₩178,769 | ₩168,149 | ₩170,643 | -3.11% | 1245.6만 |
|---|
| 2025.11.14 | ₩170,375 | ₩181,518 | ₩168,095 | ₩176,154 | +3.39% | 1067.3만 |
|---|
| 2025.11.13 | ₩180,257 | ₩181,799 | ₩173,204 | ₩174,719 | -3.07% | 1047.1만 |
|---|
| 2025.11.12 | ₩182,657 | ₩183,164 | ₩179,383 | ₩180,995 | -0.91% | 647.1만 |
|---|
| 2025.11.11 | ₩180,847 | ₩182,865 | ₩177,549 | ₩180,928 | +0.04% | 718.9만 |
|---|
| 2025.11.10 | ₩184,374 | ₩186,358 | ₩180,468 | ₩184,052 | -0.17% | 697.4만 |
|---|
| 2025.11.07 | ₩180,230 | ₩183,180 | ₩177,602 | ₩180,552 | +0.18% | 1134.2만 |
|---|
| 2025.11.06 | ₩188,598 | ₩190,394 | ₩177,790 | ₩179,707 | -4.71% | 1329.6만 |
|---|
| 2025.11.05 | ₩191,306 | ₩198,453 | ₩187,753 | ₩188,289 | -1.58% | 1590.1만 |
|---|
| 2025.11.04 | ₩204,970 | ₩210,555 | ₩202,462 | ₩205,895 | +0.45% | 902.6만 |
|---|
| 2025.11.03 | ₩215,214 | ₩215,751 | ₩208,403 | ₩211,312 | -1.81% | 642.3만 |
|---|
| 2025.10.31 | ₩216,006 | ₩217,380 | ₩208,832 | ₩211,447 | -2.11% | 620.9만 |
|---|
| 2025.10.30 | ₩217,856 | ₩221,168 | ₩212,399 | ₩212,452 | -2.48% | 691.1만 |
|---|
| 2025.10.29 | ₩210,803 | ₩217,762 | ₩210,226 | ₩217,266 | +3.07% | 690.1만 |
|---|
| 2025.10.28 | ₩210,012 | ₩212,747 | ₩204,259 | ₩210,213 | +0.10% | 503.7만 |
|---|
| 2025.10.27 | ₩211,071 | ₩211,460 | ₩207,853 | ₩210,267 | -0.38% | 550.9만 |
|---|
| 2025.10.24 | ₩207,840 | ₩208,952 | ₩204,215 | ₩206,257 | -0.76% | 517.1만 |
|---|
| 2025.10.23 | ₩196,817 | ₩206,432 | ₩196,630 | ₩204,836 | +4.07% | 732.7만 |
|---|
| 2025.10.22 | ₩195,590 | ₩197,769 | ₩189,979 | ₩196,563 | +0.50% | 734.9만 |
|---|
| 2025.10.21 | ₩195,034 | ₩197,930 | ₩193,277 | ₩195,691 | +0.34% | 364.9만 |
|---|
| 2025.10.20 | ₩196,207 | ₩200,974 | ₩196,026 | ₩196,415 | +0.11% | 612.1만 |
|---|
| 2025.10.17 | ₩191,762 | ₩193,760 | ₩186,707 | ₩191,883 | +0.06% | 653.4만 |
|---|
| 2025.10.16 | ₩194,296 | ₩197,984 | ₩192,902 | ₩195,785 | +0.77% | 691만 |
|---|
| 2025.10.15 | ₩188,289 | ₩194,953 | ₩187,873 | ₩192,258 | +2.11% | 868.7만 |
|---|
| 2025.10.14 | ₩191,729 | ₩191,776 | ₩183,422 | ₩186,104 | -2.93% | 1367.2만 |
|---|
| 2025.10.13 | ₩215,563 | ₩217,226 | ₩194,551 | ₩197,716 | -8.28% | 1423.4만 |
|---|
| 2025.10.10 | ₩214,356 | ₩218,138 | ₩206,150 | ₩206,633 | -3.60% | 1045.9만 |
|---|