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 | ₩287,377 | ₩290,086 | ₩285,070 | ₩289,192 | +0.63% | 432.9만 |
| 2026.10.08 | ₩284,862 | ₩289,966 | ₩279,545 | ₩281,493 | -1.18% | 487.5만 |
| 2026.10.07 | ₩281,933 | ₩289,963 | ₩279,038 | ₩287,978 | +2.14% | 499.6만 |
| 2026.10.06 | ₩277,530 | ₩288,298 | ₩276,463 | ₩287,351 | +3.54% | 696.9만 |
| 2026.10.05 | ₩277,210 | ₩278,744 | ₩272,860 | ₩276,063 | -0.41% | 356만 |
| 2026.10.02 | ₩277,877 | ₩278,374 | ₩273,074 | ₩276,663 | -0.44% | 414.6만 |
| 2026.10.01 | ₩273,120 | ₩275,329 | ₩267,885 | ₩272,847 | -0.10% | 410.6만 |
| 2026.09.30 | ₩272,513 | ₩276,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,646 |
| -0.32% |
| 489.9만 |
| 2026.09.29 | ₩276,329 | ₩276,836 | ₩268,657 | ₩270,672 | -2.05% | 455.2만 |
|---|
| 2026.09.28 | ₩274,315 | ₩277,997 | ₩271,553 | ₩273,421 | -0.33% | 348.1만 |
|---|
| 2026.09.25 | ₩278,671 | ₩282,867 | ₩274,228 | ₩275,596 | -1.10% | 437.7만 |
|---|
| 2026.09.24 | ₩266,736 | ₩275,582 | ₩265,197 | ₩274,461 | +2.90% | 355.7만 |
|---|
| 2026.09.23 | ₩274,134 | ₩275,502 | ₩267,857 | ₩271,486 | -0.97% | 396.6만 |
|---|
| 2026.09.22 | ₩272,660 | ₩277,877 | ₩271,206 | ₩273,781 | +0.41% | 457.1만 |
|---|
| 2026.09.21 | ₩271,486 | ₩274,795 | ₩267,850 | ₩274,088 | +0.96% | 499.9만 |
|---|
| 2026.09.18 | ₩269,992 | ₩270,298 | ₩262,706 | ₩266,042 | -1.46% | 1072.2만 |
|---|
| 2026.09.17 | ₩271,006 | ₩273,411 | ₩257,489 | ₩266,229 | -1.76% | 716.2만 |
|---|
| 2026.09.16 | ₩263,440 | ₩267,190 | ₩260,291 | ₩263,574 | +0.05% | 447.1만 |
|---|
| 2026.09.15 | ₩256,028 | ₩259,766 | ₩254,661 | ₩257,303 | +0.50% | 491만 |
|---|
| 2026.09.14 | ₩253,273 | ₩254,988 | ₩248,323 | ₩250,591 | -1.06% | 567.4만 |
|---|
| 2026.09.11 | ₩256,489 | ₩267,190 | ₩256,322 | ₩266,309 | +3.83% | 463.8만 |
|---|
| 2026.09.10 | ₩252,646 | ₩257,569 | ₩250,702 | ₩252,166 | -0.19% | 281.1만 |
|---|
| 2026.09.09 | ₩259,991 | ₩262,800 | ₩256,248 | ₩257,423 | -0.99% | 367.4만 |
|---|
| 2026.09.08 | ₩262,613 | ₩267,757 | ₩259,811 | ₩260,131 | -0.95% | 474.2만 |
|---|
| 2026.09.04 | ₩257,276 | ₩262,987 | ₩254,260 | ₩258,557 | +0.50% | 420.4만 |
|---|
| 2026.09.03 | ₩247,175 | ₩256,182 | ₩241,865 | ₩255,435 | +3.34% | 410.9만 |
|---|
| 2026.09.02 | ₩250,845 | ₩253,366 | ₩245,614 | ₩248,310 | -1.01% | 436.4만 |
|---|
| 2026.09.01 | ₩261,212 | ₩262,186 | ₩251,592 | ₩252,526 | -3.33% | 436.9만 |
|---|
| 2026.08.31 | ₩260,852 | ₩264,174 | ₩258,730 | ₩261,105 | +0.10% | 502.2만 |
|---|
| 2026.08.28 | ₩266,856 | ₩266,989 | ₩259,664 | ₩260,692 | -2.31% | 306.3만 |
|---|
| 2026.08.27 | ₩274,728 | ₩275,035 | ₩265,809 | ₩268,310 | -2.34% | 469.3만 |
|---|
| 2026.08.26 | ₩254,721 | ₩271,339 | ₩254,721 | ₩269,858 | +5.94% | 766.5만 |
|---|
| 2026.08.25 | ₩256,635 | ₩257,716 | ₩250,925 | ₩254,767 | -0.73% | 438.5만 |
|---|
| 2026.08.24 | ₩248,176 | ₩253,847 | ₩248,176 | ₩251,045 | +1.16% | 530.6만 |
|---|
| 2026.08.21 | ₩245,201 | ₩254,100 | ₩244,960 | ₩251,712 | +2.66% | 812.4만 |
|---|
| 2026.08.20 | ₩247,255 | ₩249,884 | ₩243,946 | ₩245,174 | -0.84% | 420.7만 |
|---|
| 2026.08.19 | ₩260,238 | ₩260,852 | ₩246,188 | ₩248,777 | -4.40% | 574.1만 |
|---|
| 2026.08.18 | ₩261,519 | ₩264,174 | ₩253,073 | ₩257,756 | -1.44% | 888.7만 |
|---|
| 2026.08.17 | ₩268,404 | ₩269,878 | ₩264,641 | ₩269,258 | +0.32% | 568.4만 |
|---|
| 2026.08.14 | ₩273,888 | ₩273,888 | ₩264,514 | ₩265,282 | -3.14% | 470.7만 |
|---|
| 2026.08.13 | ₩279,919 | ₩280,346 | ₩271,593 | ₩271,686 | -2.94% | 790.8만 |
|---|
| 2026.08.12 | ₩274,155 | ₩282,134 | ₩271,873 | ₩280,866 | +2.45% | 1000.9만 |
|---|
| 2026.08.11 | ₩259,604 | ₩265,415 | ₩254,154 | ₩263,987 | +1.69% | 627.7만 |
|---|
| 2026.08.10 | ₩256,836 | ₩261,119 | ₩249,550 | ₩255,541 | -0.50% | 543.4만 |
|---|
| 2026.08.07 | ₩264,187 | ₩264,187 | ₩250,178 | ₩251,739 | -4.71% | 720.9만 |
|---|
| 2026.08.06 | ₩256,729 | ₩263,000 | ₩252,753 | ₩256,609 | -0.05% | 777.5만 |
|---|
| 2026.08.05 | ₩280,452 | ₩286,723 | ₩254,861 | ₩263,267 | -6.13% | 2022.7만 |
|---|
| 2026.08.04 | ₩250,444 | ₩259,317 | ₩249,525 | ₩254,194 | +1.50% | 1409.7만 |
|---|
| 2026.08.03 | ₩232,725 | ₩248,937 | ₩231,431 | ₩246,695 | +6.00% | 833.6만 |
|---|
| 2026.07.31 | ₩236,968 | ₩244,867 | ₩234,433 | ₩240,637 | +1.55% | 847.2만 |
|---|
| 2026.07.30 | ₩219,569 | ₩228,842 | ₩219,469 | ₩228,189 | +3.93% | 728.5만 |
|---|
| 2026.07.29 | ₩224,759 | ₩225,934 | ₩209,268 | ₩210,776 | -6.22% | 819만 |
|---|
| 2026.07.28 | ₩220,917 | ₩226,788 | ₩212,511 | ₩226,441 | +2.50% | 856.2만 |
|---|
| 2026.07.27 | ₩233,779 | ₩235,807 | ₩221,357 | ₩227,842 | -2.54% | 602.3만 |
|---|
| 2026.07.24 | ₩232,165 | ₩236,852 | ₩228,040 | ₩232,151 | -0.01% | 472.2만 |
|---|
| 2026.07.23 | ₩230,524 | ₩239,477 | ₩230,524 | ₩235,647 | +2.22% | 433.9만 |
|---|
| 2026.07.22 | ₩228,342 | ₩235,380 | ₩226,828 | ₩233,326 | +2.18% | 334.3만 |
|---|
| 2026.07.21 | ₩232,752 | ₩237,342 | ₩229,630 | ₩232,939 | +0.08% | 635.8만 |
|---|
| 2026.07.20 | ₩225,413 | ₩230,297 | ₩224,586 | ₩225,960 | +0.24% | 602.6만 |
|---|
| 2026.07.17 | ₩217,628 | ₩228,736 | ₩209,655 | ₩224,973 | +3.38% | 756만 |
|---|
| 2026.07.16 | ₩225,774 | ₩227,203 | ₩218,395 | ₩224,906 | -0.38% | 841.2만 |
|---|
| 2026.07.15 | ₩245,508 | ₩248,456 | ₩222,158 | ₩229,389 | -6.57% | 809.6만 |
|---|
| 2026.07.14 | ₩245,374 | ₩247,642 | ₩234,420 | ₩243,600 | -0.72% | 756.6만 |
|---|
| 2026.07.13 | ₩248,530 | ₩252,926 | ₩240,838 | ₩241,705 | -2.75% | 915만 |
|---|
| 2026.07.10 | ₩247,238 | ₩250,338 | ₩243,506 | ₩249,457 | +0.90% | 559.3만 |
|---|
| 2026.07.09 | ₩249,510 | ₩253,269 | ₩239,904 | ₩246,428 | -1.24% | 993.2만 |
|---|
| 2026.07.08 | ₩221,731 | ₩241,865 | ₩221,477 | ₩241,571 | +8.95% | 1191.3만 |
|---|
| 2026.07.07 | ₩225,627 | ₩225,800 | ₩216,941 | ₩222,104 | -1.56% | 896.9만 |
|---|
| 2026.07.06 | ₩217,308 | ₩236,434 | ₩215,299 | ₩231,204 | +6.39% | 850.9만 |
|---|
| 2026.07.02 | ₩221,971 | ₩223,805 | ₩209,015 | ₩213,471 | -3.83% | 976.5만 |
|---|
| 2026.07.01 | ₩220,897 | ₩227,495 | ₩212,417 | ₩222,318 | +0.64% | 909.8만 |
|---|
| 2026.06.30 | ₩218,969 | ₩230,229 | ₩217,087 | ₩226,667 | +3.52% | 1028.2만 |
|---|
| 2026.06.29 | ₩211,964 | ₩221,037 | ₩207,107 | ₩218,955 | +3.30% | 853.6만 |
|---|
| 2026.06.26 | ₩213,405 | ₩215,126 | ₩206,466 | ₩210,283 | -1.46% | 1186.5만 |
|---|
| 2026.06.25 | ₩223,839 | ₩227,041 | ₩212,764 | ₩220,757 | -1.38% | 823.1만 |
|---|
| 2026.06.24 | ₩216,587 | ₩221,064 | ₩214,245 | ₩215,806 | -0.36% | 635.1만 |
|---|
| 2026.06.23 | ₩220,730 | ₩220,730 | ₩212,631 | ₩216,420 | -1.95% | 777만 |
|---|
| 2026.06.22 | ₩226,974 | ₩233,766 | ₩222,371 | ₩232,912 | +2.62% | 949.4만 |
|---|
| 2026.06.18 | ₩228,429 | ₩229,496 | ₩223,605 | ₩226,387 | -0.89% | 1113만 |
|---|
| 2026.06.17 | ₩226,681 | ₩228,549 | ₩218,729 | ₩220,063 | -2.92% | 623만 |
|---|
| 2026.06.16 | ₩225,894 | ₩228,442 | ₩222,531 | ₩224,172 | -0.76% | 809.1만 |
|---|
| 2026.06.15 | ₩221,437 | ₩225,867 | ₩218,168 | ₩225,613 | +1.89% | 724.1만 |
|---|
| 2026.06.12 | ₩213,632 | ₩220,490 | ₩212,331 | ₩217,808 | +1.95% | 605.3만 |
|---|
| 2026.06.11 | ₩204,919 | ₩209,575 | ₩200,516 | ₩208,681 | +1.84% | 532.7만 |
|---|
| 2026.06.10 | ₩201,476 | ₩206,773 | ₩198,808 | ₩202,490 | +0.50% | 686.7만 |
|---|
| 2026.06.09 | ₩210,483 | ₩212,137 | ₩193,898 | ₩203,024 | -3.54% | 733.4만 |
|---|
| 2026.06.08 | ₩210,750 | ₩212,457 | ₩204,482 | ₩208,681 | -0.98% | 604.3만 |
|---|
| 2026.06.05 | ₩212,764 | ₩215,077 | ₩203,064 | ₩205,839 | -3.25% | 909.5만 |
|---|
| 2026.06.04 | ₩217,594 | ₩223,879 | ₩210,016 | ₩221,504 | +1.80% | 1021.4만 |
|---|
| 2026.06.03 | ₩234,153 | ₩236,808 | ₩225,106 | ₩232,658 | -0.64% | 807만 |
|---|
| 2026.06.02 | ₩227,762 | ₩236,808 | ₩227,748 | ₩233,939 | +2.71% | 914.4만 |
|---|
| 2026.06.01 | ₩216,340 | ₩229,936 | ₩215,193 | ₩227,735 | +5.27% | 999.2만 |
|---|
| 2026.05.29 | ₩210,016 | ₩215,486 | ₩207,881 | ₩212,778 | +1.32% | 1538.6만 |
|---|
| 2026.05.28 | ₩205,479 | ₩208,655 | ₩201,023 | ₩207,174 | +0.82% | 719.4만 |
|---|
| 2026.05.27 | ₩210,616 | ₩210,963 | ₩204,905 | ₩205,893 | -2.24% | 698.2만 |
|---|
| 2026.05.26 | ₩210,156 | ₩213,672 | ₩205,332 | ₩210,830 | +0.32% | 1183.5만 |
|---|
| 2026.05.22 | ₩203,157 | ₩205,999 | ₩198,808 | ₩205,519 | +1.16% | 1055.5만 |
|---|
| 2026.05.21 | ₩185,865 | ₩198,794 | ₩185,632 | ₩198,261 | +6.67% | 1162.1만 |
|---|
| 2026.05.20 | ₩189,468 | ₩191,149 | ₩183,464 | ₩187,453 | -1.06% | 961.7만 |
|---|
| 2026.05.19 | ₩186,239 | ₩190,135 | ₩182,796 | ₩188,907 | +1.43% | 880.1만 |
|---|
| 2026.05.18 | ₩190,829 | ₩191,696 | ₩184,985 | ₩189,081 | -0.92% | 863.5만 |
|---|
| 2026.05.15 | ₩193,457 | ₩194,671 | ₩189,174 | ₩189,428 | -2.08% | 1083.3만 |
|---|
| 2026.05.14 | ₩190,135 | ₩197,327 | ₩188,133 | ₩197,220 | +3.73% | 1572.8만 |
|---|
| 2026.05.13 | ₩193,204 | ₩196,553 | ₩187,199 | ₩187,720 | -2.84% | 1416.5만 |
|---|
| 2026.05.12 | ₩182,503 | ₩190,722 | ₩180,621 | ₩190,188 | +4.21% | 1279.6만 |
|---|
| 2026.05.11 | ₩188,667 | ₩190,295 | ₩180,301 | ₩182,036 | -3.51% | 1852.1만 |
|---|
| 2026.05.08 | ₩190,335 | ₩192,123 | ₩184,931 | ₩189,161 | -0.62% | 2037.2만 |
|---|
| 2026.05.07 | ₩199,101 | ₩199,395 | ₩186,372 | ₩189,134 | -5.01% | 1825.6만 |
|---|
| 2026.05.06 | ₩204,145 | ₩206,587 | ₩187,573 | ₩196,219 | -3.88% | 3562.7만 |
|---|
| 2026.05.05 | ₩236,168 | ₩236,461 | ₩226,681 | ₩227,121 | -3.83% | 1568.5만 |
|---|
| 2026.05.04 | ₩234,406 | ₩238,970 | ₩229,876 | ₩230,323 | -1.74% | 716.8만 |
|---|
| 2026.05.01 | ₩230,817 | ₩236,408 | ₩229,496 | ₩230,430 | -0.17% | 765.2만 |
|---|
| 2026.04.30 | ₩229,509 | ₩231,604 | ₩223,839 | ₩230,444 | +0.41% | 614.2만 |
|---|
| 2026.04.29 | ₩221,624 | ₩225,133 | ₩218,048 | ₩225,066 | +1.55% | 627.1만 |
|---|
| 2026.04.28 | ₩222,131 | ₩223,919 | ₩216,487 | ₩220,543 | -0.71% | 741.4만 |
|---|
| 2026.04.27 | ₩235,794 | ₩235,847 | ₩224,840 | ₩230,123 | -2.40% | 678.3만 |
|---|
| 2026.04.24 | ₩232,872 | ₩239,904 | ₩231,524 | ₩236,047 | +1.36% | 750.8만 |
|---|
| 2026.04.23 | ₩236,835 | ₩237,168 | ₩226,000 | ₩230,230 | -2.79% | 742.8만 |
|---|
| 2026.04.22 | ₩232,698 | ₩238,142 | ₩228,349 | ₩237,142 | +1.91% | 869.9만 |
|---|
| 2026.04.21 | ₩226,828 | ₩231,965 | ₩223,118 | ₩230,644 | +1.68% | 891.9만 |
|---|
| 2026.04.20 | ₩220,156 | ₩224,026 | ₩219,476 | ₩222,625 | +1.12% | 611.3만 |
|---|
| 2026.04.17 | ₩216,467 | ₩220,530 | ₩214,112 | ₩219,129 | +1.23% | 821.6만 |
|---|
| 2026.04.16 | ₩208,041 | ₩214,832 | ₩204,625 | ₩214,832 | +3.26% | 720.6만 |
|---|
| 2026.04.15 | ₩206,573 | ₩207,114 | ₩200,836 | ₩205,919 | -0.32% | 583.5만 |
|---|
| 2026.04.14 | ₩205,466 | ₩207,360 | ₩201,458 | ₩205,973 | +0.25% | 711.4만 |
|---|
| 2026.04.13 | ₩195,779 | ₩202,997 | ₩193,198 | ₩202,837 | +3.61% | 721.8만 |
|---|
| 2026.04.10 | ₩196,860 | ₩199,261 | ₩194,004 | ₩196,606 | -0.13% | 705.4만 |
|---|
| 2026.04.09 | ₩193,617 | ₩195,058 | ₩188,280 | ₩194,872 | +0.65% | 726.6만 |
|---|
| 2026.04.08 | ₩190,802 | ₩195,018 | ₩188,294 | ₩193,564 | +1.45% | 1213.7만 |
|---|
| 2026.04.07 | ₩170,588 | ₩178,393 | ₩170,187 | ₩178,313 | +4.53% | 575.8만 |
|---|
| 2026.04.06 | ₩169,881 | ₩171,008 | ₩167,005 | ₩168,453 | -0.84% | 303.3만 |
|---|
| 2026.04.02 | ₩161,581 | ₩169,720 | ₩159,835 | ₩169,027 | +4.61% | 512.5만 |
|---|
| 2026.04.01 | ₩168,199 | ₩169,787 | ₩166,331 | ₩166,585 | -0.96% | 503.8만 |
|---|
| 2026.03.31 | ₩158,272 | ₩164,730 | ₩156,671 | ₩163,823 | +3.51% | 783.8만 |
|---|
| 2026.03.30 | ₩162,796 | ₩164,570 | ₩154,003 | ₩154,950 | -4.82% | 754.1만 |
|---|
| 2026.03.27 | ₩161,902 | ₩165,077 | ₩160,570 | ₩161,141 | -0.47% | 594만 |
|---|
| 2026.03.26 | ₩175,845 | ₩176,792 | ₩163,463 | ₩163,516 | -7.01% | 755.4만 |
|---|
| 2026.03.25 | ₩177,739 | ₩180,235 | ₩174,991 | ₩180,141 | +1.35% | 535.3만 |
|---|
| 2026.03.24 | ₩179,074 | ₩181,062 | ₩172,376 | ₩174,524 | -2.54% | 785.9만 |
|---|
| 2026.03.23 | ₩178,100 | ₩184,411 | ₩176,392 | ₩181,302 | +1.80% | 640.2만 |
|---|
| 2026.03.20 | ₩178,794 | ₩180,528 | ₩171,989 | ₩175,084 | -2.07% | 1135.2만 |
|---|
| 2026.03.19 | ₩178,447 | ₩182,223 | ₩176,592 | ₩181,809 | +1.88% | 441.9만 |
|---|
| 2026.03.18 | ₩178,126 | ₩183,544 | ₩178,126 | ₩181,555 | +1.93% | 526.4만 |
|---|
| 2026.03.17 | ₩180,141 | ₩182,396 | ₩176,539 | ₩177,553 | -1.44% | 595.9만 |
|---|
| 2026.03.16 | ₩178,620 | ₩181,836 | ₩176,005 | ₩180,595 | +1.11% | 788.4만 |
|---|
| 2026.03.13 | ₩179,888 | ₩183,590 | ₩174,137 | ₩178,220 | -0.93% | 536.5만 |
|---|
| 2026.03.12 | ₩183,784 | ₩183,837 | ₩178,380 | ₩178,834 | -2.69% | 549.4만 |
|---|
| 2026.03.11 | ₩185,678 | ₩188,320 | ₩183,669 | ₩184,438 | -0.67% | 416.5만 |
|---|
| 2026.03.10 | ₩184,131 | ₩189,161 | ₩183,984 | ₩186,292 | +1.17% | 543.6만 |
|---|
| 2026.03.09 | ₩173,997 | ₩183,697 | ₩173,176 | ₩183,023 | +5.19% | 671.5만 |
|---|
| 2026.03.06 | ₩181,982 | ₩185,542 | ₩177,099 | ₩177,312 | -2.57% | 628.2만 |
|---|
| 2026.03.05 | ₩180,281 | ₩186,105 | ₩178,794 | ₩185,999 | +3.17% | 838.5만 |
|---|
| 2026.03.04 | ₩170,614 | ₩180,875 | ₩169,987 | ₩179,901 | +5.44% | 689.8만 |
|---|
| 2026.03.03 | ₩167,225 | ₩169,227 | ₩163,276 | ₩166,251 | -0.58% | 612만 |
|---|
| 2026.03.02 | ₩172,989 | ₩174,377 | ₩169,800 | ₩172,522 | -0.27% | 687.5만 |
|---|
| 2026.02.27 | ₩170,147 | ₩178,233 | ₩170,121 | ₩178,126 | +4.69% | 904.3만 |
|---|
| 2026.02.26 | ₩176,125 | ₩176,419 | ₩169,347 | ₩173,790 | -1.33% | 636.1만 |
|---|
| 2026.02.25 | ₩172,616 | ₩178,500 | ₩171,642 | ₩177,312 | +2.72% | 761.2만 |
|---|
| 2026.02.24 | ₩173,790 | ₩174,430 | ₩165,958 | ₩171,815 | -1.14% | 812만 |
|---|
| 2026.02.23 | ₩175,091 | ₩175,638 | ₩168,466 | ₩170,027 | -2.89% | 970.7만 |
|---|
| 2026.02.20 | ₩181,489 | ₩184,571 | ₩176,325 | ₩177,179 | -2.37% | 830.9만 |
|---|
| 2026.02.19 | ₩184,945 | ₩187,226 | ₩180,621 | ₩183,103 | -1.00% | 526.1만 |
|---|
| 2026.02.18 | ₩187,413 | ₩190,135 | ₩182,383 | ₩186,185 | -0.66% | 995.6만 |
|---|
| 2026.02.17 | ₩187,653 | ₩193,471 | ₩186,799 | ₩190,242 | +1.38% | 872.4만 |
|---|
| 2026.02.13 | ₩194,565 | ₩198,501 | ₩184,131 | ₩188,921 | -2.90% | 2182.3만 |
|---|
| 2026.02.12 | ₩184,131 | ₩184,798 | ₩176,138 | ₩180,288 | -2.09% | 1632.2만 |
|---|
| 2026.02.11 | ₩193,617 | ₩193,791 | ₩184,424 | ₩187,680 | -3.07% | 694.2만 |
|---|
| 2026.02.10 | ₩192,570 | ₩193,517 | ₩189,201 | ₩191,402 | -0.61% | 613.8만 |
|---|
| 2026.02.09 | ₩184,504 | ₩189,828 | ₩181,535 | ₩189,121 | +2.50% | 680.1만 |
|---|
| 2026.02.06 | ₩175,324 | ₩183,610 | ₩173,883 | ₩183,450 | +4.63% | 898.7만 |
|---|
| 2026.02.05 | ₩170,428 | ₩173,870 | ₩167,239 | ₩171,682 | +0.74% | 964.1만 |
|---|
| 2026.02.04 | ₩184,131 | ₩185,959 | ₩172,442 | ₩173,830 | -5.59% | 1331.4만 |
|---|
| 2026.02.03 | ₩187,753 | ₩191,165 | ₩180,568 | ₩185,985 | -0.94% | 820.2만 |
|---|
| 2026.02.02 | ₩188,560 | ₩190,949 | ₩184,424 | ₩184,624 | -2.09% | 771.9만 |
|---|
| 2026.01.30 | ₩194,605 | ₩197,553 | ₩188,721 | ₩189,121 | -2.82% | 636.4만 |
|---|
| 2026.01.29 | ₩200,342 | ₩202,210 | ₩193,911 | ₩197,674 | -1.33% | 891.5만 |
|---|
| 2026.01.28 | ₩200,609 | ₩202,544 | ₩194,231 | ₩200,342 | -0.13% | 856.8만 |
|---|
| 2026.01.27 | ₩193,284 | ₩199,168 | ₩191,869 | ₩195,726 | +1.26% | 869.7만 |
|---|
| 2026.01.26 | ₩185,892 | ₩195,345 | ₩185,785 | ₩191,763 | +3.16% | 1065.8만 |
|---|
| 2026.01.23 | ₩184,624 | ₩185,331 | ₩179,941 | ₩181,916 | -1.47% | 805.4만 |
|---|
| 2026.01.22 | ₩186,586 | ₩195,339 | ₩183,357 | ₩184,678 | -1.02% | 1490.7만 |
|---|
| 2026.01.21 | ₩170,601 | ₩172,856 | ₩166,838 | ₩169,841 | -0.45% | 593.1만 |
|---|
| 2026.01.20 | ₩168,773 | ₩173,963 | ₩167,826 | ₩170,147 | +0.81% | 637.1만 |
|---|
| 2026.01.16 | ₩176,365 | ₩177,379 | ₩172,562 | ₩173,230 | -1.78% | 598.7만 |
|---|
| 2026.01.15 | ₩170,241 | ₩177,913 | ₩169,947 | ₩174,244 | +2.35% | 856.2만 |
|---|
| 2026.01.14 | ₩171,802 | ₩173,136 | ₩164,570 | ₩166,905 | -2.85% | 741.5만 |
|---|
| 2026.01.13 | ₩165,050 | ₩174,377 | ₩164,183 | ₩173,363 | +5.04% | 863.9만 |
|---|
| 2026.01.12 | ₩162,248 | ₩166,058 | ₩160,114 | ₩164,677 | +1.50% | 879.6만 |
|---|
| 2026.01.09 | ₩166,211 | ₩166,558 | ₩162,649 | ₩163,970 | -1.35% | 899만 |
|---|
| 2026.01.08 | ₩172,616 | ₩172,923 | ₩163,863 | ₩165,077 | -4.37% | 894.4만 |
|---|
| 2026.01.07 | ₩173,470 | ₩175,665 | ₩171,642 | ₩173,563 | +0.05% | 755.1만 |
|---|
| 2026.01.06 | ₩183,997 | ₩184,037 | ₩176,792 | ₩176,899 | -3.86% | 800.4만 |
|---|
| 2026.01.05 | ₩184,584 | ₩188,681 | ₩179,474 | ₩183,050 | -0.83% | 969.2만 |
|---|
| 2026.01.02 | ₩178,860 | ₩181,582 | ₩176,372 | ₩178,260 | -0.34% | 470.7만 |
|---|
| 2025.12.31 | ₩176,792 | ₩177,232 | ₩174,631 | ₩174,831 | -1.11% | 382.2만 |
|---|
| 2025.12.30 | ₩179,127 | ₩179,394 | ₩176,619 | ₩176,712 | -1.35% | 408.1만 |
|---|
| 2025.12.29 | ₩174,991 | ₩180,527 | ₩174,844 | ₩178,994 | +2.29% | 620만 |
|---|
| 2025.12.26 | ₩174,791 | ₩176,292 | ₩174,057 | ₩175,911 | +0.64% | 230.8만 |
|---|
| 2025.12.24 | ₩174,964 | ₩175,458 | ₩173,603 | ₩174,484 | -0.27% | 164.2만 |
|---|
| 2025.12.23 | ₩172,549 | ₩175,751 | ₩172,456 | ₩175,218 | +1.55% | 288.4만 |
|---|
| 2025.12.22 | ₩178,033 | ₩178,794 | ₩173,750 | ₩174,430 | -2.02% | 554.7만 |
|---|
| 2025.12.19 | ₩166,798 | ₩176,819 | ₩166,798 | ₩174,951 | +4.89% | 1271.3만 |
|---|
| 2025.12.18 | ₩166,785 | ₩169,667 | ₩165,291 | ₩166,278 | -0.30% | 551.5만 |
|---|
| 2025.12.17 | ₩168,039 | ₩169,227 | ₩162,288 | ₩163,263 | -2.84% | 858.9만 |
|---|
| 2025.12.16 | ₩168,306 | ₩170,574 | ₩165,718 | ₩168,293 | -0.01% | 665.6만 |
|---|
| 2025.12.15 | ₩167,452 | ₩169,934 | ₩164,930 | ₩167,973 | +0.31% | 644.2만 |
|---|
| 2025.12.12 | ₩176,765 | ₩178,860 | ₩165,851 | ₩166,465 | -5.83% | 850.9만 |
|---|
| 2025.12.11 | ₩180,835 | ₩181,996 | ₩172,055 | ₩179,314 | -0.84% | 668만 |
|---|
| 2025.12.10 | ₩174,857 | ₩179,381 | ₩173,790 | ₩176,605 | +1.00% | 592.1만 |
|---|
| 2025.12.09 | ₩171,722 | ₩174,524 | ₩169,881 | ₩173,510 | +1.04% | 522.8만 |
|---|
| 2025.12.08 | ₩173,096 | ₩178,220 | ₩171,068 | ₩172,269 | -0.48% | 781.4만 |
|---|
| 2025.12.05 | ₩171,455 | ₩173,003 | ₩169,240 | ₩171,575 | +0.07% | 516.6만 |
|---|
| 2025.12.04 | ₩169,560 | ₩174,497 | ₩169,107 | ₩171,522 | +1.16% | 451.6만 |
|---|
| 2025.12.03 | ₩168,333 | ₩171,455 | ₩165,117 | ₩170,521 | +1.30% | 528.6만 |
|---|
| 2025.12.02 | ₩173,123 | ₩174,844 | ₩168,480 | ₩169,747 | -1.95% | 561.9만 |
|---|
| 2025.12.01 | ₩172,095 | ₩172,795 | ₩168,306 | ₩170,935 | -0.67% | 469.1만 |
|---|
| 2025.11.28 | ₩173,456 | ₩175,331 | ₩170,941 | ₩174,364 | +0.52% | 389.5만 |
|---|
| 2025.11.26 | ₩170,087 | ₩171,422 | ₩167,113 | ₩170,321 | +0.14% | 599.5만 |
|---|
| 2025.11.25 | ₩163,316 | ₩167,999 | ₩163,209 | ₩166,838 | +2.16% | 714.3만 |
|---|
| 2025.11.24 | ₩158,666 | ₩163,343 | ₩157,712 | ₩163,009 | +2.74% | 1275.9만 |
|---|
| 2025.11.21 | ₩158,005 | ₩160,120 | ₩152,802 | ₩156,685 | -0.84% | 1670.4만 |
|---|
| 2025.11.20 | ₩173,310 | ₩175,845 | ₩158,646 | ₩159,567 | -7.93% | 1264.2만 |
|---|
| 2025.11.19 | ₩164,183 | ₩168,880 | ₩163,983 | ₩166,531 | +1.43% | 770.4만 |
|---|
| 2025.11.18 | ₩167,786 | ₩170,187 | ₩162,889 | ₩164,717 | -1.83% | 1256.1만 |
|---|
| 2025.11.17 | ₩175,258 | ₩177,886 | ₩167,319 | ₩169,800 | -3.11% | 1245.6만 |
|---|
| 2025.11.14 | ₩169,534 | ₩180,621 | ₩167,265 | ₩175,284 | +3.39% | 1067.3만 |
|---|
| 2025.11.13 | ₩179,367 | ₩180,902 | ₩172,349 | ₩173,857 | -3.07% | 1047.1만 |
|---|
| 2025.11.12 | ₩181,756 | ₩182,260 | ₩178,497 | ₩180,101 | -0.91% | 647.1만 |
|---|
| 2025.11.11 | ₩179,954 | ₩181,962 | ₩176,672 | ₩180,034 | +0.04% | 718.9만 |
|---|
| 2025.11.10 | ₩183,464 | ₩185,438 | ₩179,577 | ₩183,143 | -0.17% | 697.4만 |
|---|
| 2025.11.07 | ₩179,341 | ₩182,276 | ₩176,725 | ₩179,661 | +0.18% | 1134.2만 |
|---|
| 2025.11.06 | ₩187,666 | ₩189,454 | ₩176,912 | ₩178,820 | -4.71% | 1329.6만 |
|---|
| 2025.11.05 | ₩190,362 | ₩197,473 | ₩186,826 | ₩187,360 | -1.58% | 1590.1만 |
|---|
| 2025.11.04 | ₩203,958 | ₩209,515 | ₩201,463 | ₩204,879 | +0.45% | 902.6만 |
|---|
| 2025.11.03 | ₩214,152 | ₩214,686 | ₩207,374 | ₩210,269 | -1.81% | 642.3만 |
|---|
| 2025.10.31 | ₩214,939 | ₩216,307 | ₩207,801 | ₩210,403 | -2.11% | 620.9만 |
|---|
| 2025.10.30 | ₩216,780 | ₩220,076 | ₩211,350 | ₩211,403 | -2.48% | 691.1만 |
|---|
| 2025.10.29 | ₩209,762 | ₩216,687 | ₩209,188 | ₩216,193 | +3.07% | 690.1만 |
|---|
| 2025.10.28 | ₩208,975 | ₩211,697 | ₩203,251 | ₩209,175 | +0.10% | 503.7만 |
|---|
| 2025.10.27 | ₩210,029 | ₩210,416 | ₩206,827 | ₩209,228 | -0.38% | 550.9만 |
|---|
| 2025.10.24 | ₩206,813 | ₩207,921 | ₩203,207 | ₩205,239 | -0.76% | 517.1만 |
|---|
| 2025.10.23 | ₩195,846 | ₩205,412 | ₩195,659 | ₩203,825 | +4.07% | 732.7만 |
|---|
| 2025.10.22 | ₩194,625 | ₩196,793 | ₩189,041 | ₩195,592 | +0.50% | 734.9만 |
|---|
| 2025.10.21 | ₩194,071 | ₩196,953 | ₩192,323 | ₩194,725 | +0.34% | 364.9만 |
|---|
| 2025.10.20 | ₩195,239 | ₩199,982 | ₩195,058 | ₩195,445 | +0.11% | 612.1만 |
|---|
| 2025.10.17 | ₩190,815 | ₩192,803 | ₩185,785 | ₩190,935 | +0.06% | 653.4만 |
|---|
| 2025.10.16 | ₩193,337 | ₩197,006 | ₩191,950 | ₩194,818 | +0.77% | 691만 |
|---|
| 2025.10.15 | ₩187,360 | ₩193,991 | ₩186,946 | ₩191,309 | +2.11% | 868.7만 |
|---|
| 2025.10.14 | ₩190,782 | ₩190,829 | ₩182,516 | ₩185,185 | -2.93% | 1367.2만 |
|---|
| 2025.10.13 | ₩214,499 | ₩216,153 | ₩193,591 | ₩196,740 | -8.28% | 1423.4만 |
|---|
| 2025.10.10 | ₩213,298 | ₩217,061 | ₩205,132 | ₩205,613 | -3.60% | 1045.9만 |
|---|