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 | ₩287,873 | ₩290,586 | ₩285,562 | ₩289,690 | +0.63% | 432.9만 |
| 2026.10.08 | ₩285,353 | ₩290,466 | ₩280,027 | ₩281,978 | -1.18% | 487.5만 |
| 2026.10.07 | ₩282,419 | ₩290,463 | ₩279,519 | ₩288,474 | +2.14% | 499.6만 |
| 2026.10.06 | ₩278,009 | ₩288,795 | ₩276,939 | ₩287,846 | +3.54% | 696.9만 |
| 2026.10.05 | ₩277,688 | ₩279,225 | ₩273,331 | ₩276,538 | -0.41% | 356만 |
| 2026.10.02 | ₩278,356 | ₩278,853 | ₩273,544 | ₩277,140 | -0.44% | 414.6만 |
| 2026.10.01 | ₩273,591 | ₩275,803 | ₩268,346 | ₩273,317 | -0.10% | 410.6만 |
| 2026.09.30 | ₩272,983 | ₩277,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,114 |
| -0.32% |
| 489.9만 |
| 2026.09.29 | ₩276,806 | ₩277,314 | ₩269,120 | ₩271,139 | -2.05% | 455.2만 |
|---|
| 2026.09.28 | ₩274,787 | ₩278,476 | ₩272,021 | ₩273,892 | -0.33% | 348.1만 |
|---|
| 2026.09.25 | ₩279,151 | ₩283,355 | ₩274,701 | ₩276,071 | -1.10% | 437.7만 |
|---|
| 2026.09.24 | ₩267,196 | ₩276,057 | ₩265,655 | ₩274,935 | +2.90% | 355.7만 |
|---|
| 2026.09.23 | ₩274,607 | ₩275,977 | ₩268,318 | ₩271,954 | -0.97% | 396.6만 |
|---|
| 2026.09.22 | ₩273,130 | ₩278,356 | ₩271,673 | ₩274,253 | +0.41% | 457.1만 |
|---|
| 2026.09.21 | ₩271,954 | ₩275,269 | ₩268,312 | ₩274,560 | +0.96% | 499.9만 |
|---|
| 2026.09.18 | ₩270,457 | ₩270,764 | ₩263,159 | ₩266,501 | -1.46% | 1072.2만 |
|---|
| 2026.09.17 | ₩271,473 | ₩273,883 | ₩257,933 | ₩266,688 | -1.76% | 716.2만 |
|---|
| 2026.09.16 | ₩263,894 | ₩267,650 | ₩260,740 | ₩264,028 | +0.05% | 447.1만 |
|---|
| 2026.09.15 | ₩256,470 | ₩260,213 | ₩255,100 | ₩257,746 | +0.50% | 491만 |
|---|
| 2026.09.14 | ₩253,710 | ₩255,427 | ₩248,751 | ₩251,023 | -1.06% | 567.4만 |
|---|
| 2026.09.11 | ₩256,931 | ₩267,650 | ₩256,764 | ₩266,768 | +3.83% | 463.8만 |
|---|
| 2026.09.10 | ₩253,081 | ₩258,013 | ₩251,134 | ₩252,600 | -0.19% | 281.1만 |
|---|
| 2026.09.09 | ₩260,439 | ₩263,253 | ₩256,690 | ₩257,866 | -0.99% | 367.4만 |
|---|
| 2026.09.08 | ₩263,066 | ₩268,218 | ₩260,259 | ₩260,580 | -0.95% | 474.2만 |
|---|
| 2026.09.04 | ₩257,719 | ₩263,440 | ₩254,699 | ₩259,002 | +0.50% | 420.4만 |
|---|
| 2026.09.03 | ₩247,601 | ₩256,623 | ₩242,282 | ₩255,875 | +3.34% | 410.9만 |
|---|
| 2026.09.02 | ₩251,277 | ₩253,803 | ₩246,038 | ₩248,738 | -1.01% | 436.4만 |
|---|
| 2026.09.01 | ₩261,662 | ₩262,638 | ₩252,026 | ₩252,961 | -3.33% | 436.9만 |
|---|
| 2026.08.31 | ₩261,301 | ₩264,629 | ₩259,176 | ₩261,555 | +0.10% | 502.2만 |
|---|
| 2026.08.28 | ₩267,316 | ₩267,450 | ₩260,112 | ₩261,141 | -2.31% | 306.3만 |
|---|
| 2026.08.27 | ₩275,202 | ₩275,509 | ₩266,267 | ₩268,773 | -2.34% | 469.3만 |
|---|
| 2026.08.26 | ₩255,160 | ₩271,807 | ₩255,160 | ₩270,323 | +5.94% | 766.5만 |
|---|
| 2026.08.25 | ₩257,078 | ₩258,160 | ₩251,357 | ₩255,207 | -0.73% | 438.5만 |
|---|
| 2026.08.24 | ₩248,604 | ₩254,284 | ₩248,604 | ₩251,478 | +1.16% | 530.6만 |
|---|
| 2026.08.21 | ₩245,623 | ₩254,538 | ₩245,383 | ₩252,146 | +2.66% | 812.4만 |
|---|
| 2026.08.20 | ₩247,682 | ₩250,315 | ₩244,367 | ₩245,597 | -0.84% | 420.7만 |
|---|
| 2026.08.19 | ₩260,687 | ₩261,301 | ₩246,612 | ₩249,205 | -4.40% | 574.1만 |
|---|
| 2026.08.18 | ₩261,970 | ₩264,629 | ₩253,509 | ₩258,201 | -1.44% | 888.7만 |
|---|
| 2026.08.17 | ₩268,866 | ₩270,343 | ₩265,097 | ₩269,722 | +0.32% | 568.4만 |
|---|
| 2026.08.14 | ₩274,360 | ₩274,360 | ₩264,970 | ₩265,739 | -3.14% | 470.7만 |
|---|
| 2026.08.13 | ₩280,401 | ₩280,829 | ₩272,061 | ₩272,154 | -2.94% | 790.8만 |
|---|
| 2026.08.12 | ₩274,627 | ₩282,620 | ₩272,342 | ₩281,350 | +2.45% | 1000.9만 |
|---|
| 2026.08.11 | ₩260,052 | ₩265,872 | ₩254,592 | ₩264,442 | +1.69% | 627.7만 |
|---|
| 2026.08.10 | ₩257,278 | ₩261,569 | ₩249,981 | ₩255,982 | -0.50% | 543.4만 |
|---|
| 2026.08.07 | ₩264,643 | ₩264,643 | ₩250,609 | ₩252,173 | -4.71% | 720.9만 |
|---|
| 2026.08.06 | ₩257,171 | ₩263,453 | ₩253,188 | ₩257,051 | -0.05% | 777.5만 |
|---|
| 2026.08.05 | ₩280,936 | ₩287,218 | ₩255,300 | ₩263,721 | -6.13% | 2022.7만 |
|---|
| 2026.08.04 | ₩250,876 | ₩259,764 | ₩249,955 | ₩254,632 | +1.50% | 1409.7만 |
|---|
| 2026.08.03 | ₩233,126 | ₩249,366 | ₩231,830 | ₩247,120 | +6.00% | 833.6만 |
|---|
| 2026.07.31 | ₩237,377 | ₩245,289 | ₩234,837 | ₩241,052 | +1.55% | 847.2만 |
|---|
| 2026.07.30 | ₩219,948 | ₩229,237 | ₩219,847 | ₩228,582 | +3.93% | 728.5만 |
|---|
| 2026.07.29 | ₩225,147 | ₩226,323 | ₩209,629 | ₩211,140 | -6.22% | 819만 |
|---|
| 2026.07.28 | ₩221,298 | ₩227,179 | ₩212,877 | ₩226,831 | +2.50% | 856.2만 |
|---|
| 2026.07.27 | ₩234,182 | ₩236,214 | ₩221,739 | ₩228,234 | -2.54% | 602.3만 |
|---|
| 2026.07.24 | ₩232,565 | ₩237,260 | ₩228,434 | ₩232,552 | -0.01% | 472.2만 |
|---|
| 2026.07.23 | ₩230,921 | ₩239,889 | ₩230,921 | ₩236,053 | +2.22% | 433.9만 |
|---|
| 2026.07.22 | ₩228,736 | ₩235,786 | ₩227,219 | ₩233,728 | +2.18% | 334.3만 |
|---|
| 2026.07.21 | ₩233,153 | ₩237,751 | ₩230,025 | ₩233,340 | +0.08% | 635.8만 |
|---|
| 2026.07.20 | ₩225,802 | ₩230,694 | ₩224,973 | ₩226,350 | +0.24% | 602.6만 |
|---|
| 2026.07.17 | ₩218,003 | ₩229,130 | ₩210,017 | ₩225,361 | +3.38% | 756만 |
|---|
| 2026.07.16 | ₩226,163 | ₩227,594 | ₩218,771 | ₩225,294 | -0.38% | 841.2만 |
|---|
| 2026.07.15 | ₩245,931 | ₩248,885 | ₩222,541 | ₩229,785 | -6.57% | 809.6만 |
|---|
| 2026.07.14 | ₩245,797 | ₩248,069 | ₩234,824 | ₩244,019 | -0.72% | 756.6만 |
|---|
| 2026.07.13 | ₩248,958 | ₩253,362 | ₩241,253 | ₩242,121 | -2.75% | 915만 |
|---|
| 2026.07.10 | ₩247,664 | ₩250,769 | ₩243,926 | ₩249,887 | +0.90% | 559.3만 |
|---|
| 2026.07.09 | ₩249,940 | ₩253,706 | ₩240,317 | ₩246,853 | -1.24% | 993.2만 |
|---|
| 2026.07.08 | ₩222,113 | ₩242,282 | ₩221,859 | ₩241,988 | +8.95% | 1191.3만 |
|---|
| 2026.07.07 | ₩226,016 | ₩226,189 | ₩217,315 | ₩222,487 | -1.56% | 896.9만 |
|---|
| 2026.07.06 | ₩217,682 | ₩236,842 | ₩215,671 | ₩231,603 | +6.39% | 850.9만 |
|---|
| 2026.07.02 | ₩222,353 | ₩224,191 | ₩209,375 | ₩213,839 | -3.83% | 976.5만 |
|---|
| 2026.07.01 | ₩221,277 | ₩227,887 | ₩212,784 | ₩222,701 | +0.64% | 909.8만 |
|---|
| 2026.06.30 | ₩219,346 | ₩230,626 | ₩217,462 | ₩227,058 | +3.52% | 1028.2만 |
|---|
| 2026.06.29 | ₩212,329 | ₩221,418 | ₩207,464 | ₩219,333 | +3.30% | 853.6만 |
|---|
| 2026.06.26 | ₩213,773 | ₩215,497 | ₩206,822 | ₩210,645 | -1.46% | 1186.5만 |
|---|
| 2026.06.25 | ₩224,225 | ₩227,432 | ₩213,131 | ₩221,137 | -1.38% | 823.1만 |
|---|
| 2026.06.24 | ₩216,960 | ₩221,445 | ₩214,615 | ₩216,178 | -0.36% | 635.1만 |
|---|
| 2026.06.23 | ₩221,110 | ₩221,110 | ₩212,997 | ₩216,793 | -1.95% | 777만 |
|---|
| 2026.06.22 | ₩227,366 | ₩234,169 | ₩222,754 | ₩233,313 | +2.62% | 949.4만 |
|---|
| 2026.06.18 | ₩228,822 | ₩229,892 | ₩223,991 | ₩226,778 | -0.89% | 1113만 |
|---|
| 2026.06.17 | ₩227,072 | ₩228,943 | ₩219,106 | ₩220,442 | -2.92% | 623만 |
|---|
| 2026.06.16 | ₩226,283 | ₩228,836 | ₩222,915 | ₩224,559 | -0.76% | 809.1만 |
|---|
| 2026.06.15 | ₩221,819 | ₩226,256 | ₩218,544 | ₩226,002 | +1.89% | 724.1만 |
|---|
| 2026.06.12 | ₩214,000 | ₩220,870 | ₩212,697 | ₩218,183 | +1.95% | 605.3만 |
|---|
| 2026.06.11 | ₩205,272 | ₩209,937 | ₩200,861 | ₩209,041 | +1.84% | 532.7만 |
|---|
| 2026.06.10 | ₩201,824 | ₩207,130 | ₩199,150 | ₩202,839 | +0.50% | 686.7만 |
|---|
| 2026.06.09 | ₩210,845 | ₩212,503 | ₩194,232 | ₩203,374 | -3.54% | 733.4만 |
|---|
| 2026.06.08 | ₩211,113 | ₩212,824 | ₩204,835 | ₩209,041 | -0.98% | 604.3만 |
|---|
| 2026.06.05 | ₩213,131 | ₩215,447 | ₩203,414 | ₩206,194 | -3.25% | 909.5만 |
|---|
| 2026.06.04 | ₩217,969 | ₩224,265 | ₩210,378 | ₩221,886 | +1.80% | 1021.4만 |
|---|
| 2026.06.03 | ₩234,556 | ₩237,216 | ₩225,494 | ₩233,059 | -0.64% | 807만 |
|---|
| 2026.06.02 | ₩228,154 | ₩237,216 | ₩228,141 | ₩234,343 | +2.71% | 914.4만 |
|---|
| 2026.06.01 | ₩216,713 | ₩230,333 | ₩215,564 | ₩228,127 | +5.27% | 999.2만 |
|---|
| 2026.05.29 | ₩210,378 | ₩215,858 | ₩208,239 | ₩213,144 | +1.32% | 1538.6만 |
|---|
| 2026.05.28 | ₩205,833 | ₩209,014 | ₩201,369 | ₩207,531 | +0.82% | 719.4만 |
|---|
| 2026.05.27 | ₩210,979 | ₩211,327 | ₩205,259 | ₩206,248 | -2.24% | 698.2만 |
|---|
| 2026.05.26 | ₩210,518 | ₩214,040 | ₩205,686 | ₩211,193 | +0.32% | 1183.5만 |
|---|
| 2026.05.22 | ₩203,508 | ₩206,355 | ₩199,150 | ₩205,873 | +1.16% | 1055.5만 |
|---|
| 2026.05.21 | ₩186,186 | ₩199,137 | ₩185,952 | ₩198,602 | +6.67% | 1162.1만 |
|---|
| 2026.05.20 | ₩189,794 | ₩191,478 | ₩183,780 | ₩187,776 | -1.06% | 961.7만 |
|---|
| 2026.05.19 | ₩186,560 | ₩190,463 | ₩183,111 | ₩189,233 | +1.43% | 880.1만 |
|---|
| 2026.05.18 | ₩191,158 | ₩192,026 | ₩185,303 | ₩189,407 | -0.92% | 863.5만 |
|---|
| 2026.05.15 | ₩193,791 | ₩195,007 | ₩189,500 | ₩189,754 | -2.08% | 1083.3만 |
|---|
| 2026.05.14 | ₩190,463 | ₩197,667 | ₩188,458 | ₩197,560 | +3.73% | 1572.8만 |
|---|
| 2026.05.13 | ₩193,537 | ₩196,892 | ₩187,522 | ₩188,043 | -2.84% | 1416.5만 |
|---|
| 2026.05.12 | ₩182,817 | ₩191,051 | ₩180,933 | ₩190,516 | +4.21% | 1279.6만 |
|---|
| 2026.05.11 | ₩188,992 | ₩190,623 | ₩180,612 | ₩182,350 | -3.51% | 1852.1만 |
|---|
| 2026.05.08 | ₩190,663 | ₩192,454 | ₩185,250 | ₩189,487 | -0.62% | 2037.2만 |
|---|
| 2026.05.07 | ₩199,444 | ₩199,739 | ₩186,693 | ₩189,460 | -5.01% | 1825.6만 |
|---|
| 2026.05.06 | ₩204,497 | ₩206,943 | ₩187,896 | ₩196,557 | -3.88% | 3562.7만 |
|---|
| 2026.05.05 | ₩236,575 | ₩236,869 | ₩227,072 | ₩227,513 | -3.83% | 1568.5만 |
|---|
| 2026.05.04 | ₩234,810 | ₩239,381 | ₩230,273 | ₩230,720 | -1.74% | 716.8만 |
|---|
| 2026.05.01 | ₩231,215 | ₩236,815 | ₩229,892 | ₩230,827 | -0.17% | 765.2만 |
|---|
| 2026.04.30 | ₩229,905 | ₩232,004 | ₩224,225 | ₩230,841 | +0.41% | 614.2만 |
|---|
| 2026.04.29 | ₩222,006 | ₩225,521 | ₩218,424 | ₩225,454 | +1.55% | 627.1만 |
|---|
| 2026.04.28 | ₩222,514 | ₩224,305 | ₩216,860 | ₩220,923 | -0.71% | 741.4만 |
|---|
| 2026.04.27 | ₩236,200 | ₩236,254 | ₩225,227 | ₩230,520 | -2.40% | 678.3만 |
|---|
| 2026.04.24 | ₩233,273 | ₩240,317 | ₩231,923 | ₩236,454 | +1.36% | 750.8만 |
|---|
| 2026.04.23 | ₩237,243 | ₩237,577 | ₩226,390 | ₩230,627 | -2.79% | 742.8만 |
|---|
| 2026.04.22 | ₩233,100 | ₩238,553 | ₩228,742 | ₩237,550 | +1.91% | 869.9만 |
|---|
| 2026.04.21 | ₩227,219 | ₩232,364 | ₩223,503 | ₩231,041 | +1.68% | 891.9만 |
|---|
| 2026.04.20 | ₩220,536 | ₩224,412 | ₩219,854 | ₩223,008 | +1.12% | 611.3만 |
|---|
| 2026.04.17 | ₩216,840 | ₩220,910 | ₩214,481 | ₩219,507 | +1.23% | 821.6만 |
|---|
| 2026.04.16 | ₩208,400 | ₩215,203 | ₩204,978 | ₩215,203 | +3.26% | 720.6만 |
|---|
| 2026.04.15 | ₩206,929 | ₩207,471 | ₩201,182 | ₩206,274 | -0.32% | 583.5만 |
|---|
| 2026.04.14 | ₩205,820 | ₩207,718 | ₩201,805 | ₩206,328 | +0.25% | 711.4만 |
|---|
| 2026.04.13 | ₩196,116 | ₩203,347 | ₩193,531 | ₩203,187 | +3.61% | 721.8만 |
|---|
| 2026.04.10 | ₩197,199 | ₩199,605 | ₩194,339 | ₩196,945 | -0.13% | 705.4만 |
|---|
| 2026.04.09 | ₩193,951 | ₩195,395 | ₩188,605 | ₩195,208 | +0.65% | 726.6만 |
|---|
| 2026.04.08 | ₩191,131 | ₩195,355 | ₩188,618 | ₩193,898 | +1.45% | 1213.7만 |
|---|
| 2026.04.07 | ₩170,882 | ₩178,701 | ₩170,481 | ₩178,621 | +4.53% | 575.8만 |
|---|
| 2026.04.06 | ₩170,173 | ₩171,303 | ₩167,293 | ₩168,743 | -0.84% | 303.3만 |
|---|
| 2026.04.02 | ₩161,860 | ₩170,013 | ₩160,110 | ₩169,318 | +4.61% | 512.5만 |
|---|
| 2026.04.01 | ₩168,489 | ₩170,080 | ₩166,618 | ₩166,872 | -0.96% | 503.8만 |
|---|
| 2026.03.31 | ₩158,545 | ₩165,014 | ₩156,941 | ₩164,105 | +3.51% | 783.8만 |
|---|
| 2026.03.30 | ₩163,076 | ₩164,854 | ₩154,268 | ₩155,217 | -4.82% | 754.1만 |
|---|
| 2026.03.27 | ₩162,181 | ₩165,362 | ₩160,847 | ₩161,419 | -0.47% | 594만 |
|---|
| 2026.03.26 | ₩176,148 | ₩177,097 | ₩163,744 | ₩163,798 | -7.01% | 755.4만 |
|---|
| 2026.03.25 | ₩178,046 | ₩180,545 | ₩175,292 | ₩180,452 | +1.35% | 535.3만 |
|---|
| 2026.03.24 | ₩179,382 | ₩181,374 | ₩172,673 | ₩174,825 | -2.54% | 785.9만 |
|---|
| 2026.03.23 | ₩178,407 | ₩184,729 | ₩176,696 | ₩181,614 | +1.80% | 640.2만 |
|---|
| 2026.03.20 | ₩179,102 | ₩180,839 | ₩172,285 | ₩175,386 | -2.07% | 1135.2만 |
|---|
| 2026.03.19 | ₩178,754 | ₩182,537 | ₩176,896 | ₩182,122 | +1.88% | 441.9만 |
|---|
| 2026.03.18 | ₩178,433 | ₩183,860 | ₩178,433 | ₩181,868 | +1.93% | 526.4만 |
|---|
| 2026.03.17 | ₩180,452 | ₩182,710 | ₩176,843 | ₩177,859 | -1.44% | 595.9만 |
|---|
| 2026.03.16 | ₩178,928 | ₩182,149 | ₩176,308 | ₩180,906 | +1.11% | 788.4만 |
|---|
| 2026.03.13 | ₩180,198 | ₩183,907 | ₩174,437 | ₩178,527 | -0.93% | 536.5만 |
|---|
| 2026.03.12 | ₩184,101 | ₩184,154 | ₩178,687 | ₩179,142 | -2.69% | 549.4만 |
|---|
| 2026.03.11 | ₩185,998 | ₩188,645 | ₩183,986 | ₩184,755 | -0.67% | 416.5만 |
|---|
| 2026.03.10 | ₩184,448 | ₩189,487 | ₩184,301 | ₩186,613 | +1.17% | 543.6만 |
|---|
| 2026.03.09 | ₩174,297 | ₩184,014 | ₩173,475 | ₩183,339 | +5.19% | 671.5만 |
|---|
| 2026.03.06 | ₩182,296 | ₩185,862 | ₩177,404 | ₩177,618 | -2.57% | 628.2만 |
|---|
| 2026.03.05 | ₩180,592 | ₩186,426 | ₩179,102 | ₩186,319 | +3.17% | 838.5만 |
|---|
| 2026.03.04 | ₩170,908 | ₩181,187 | ₩170,280 | ₩180,211 | +5.44% | 689.8만 |
|---|
| 2026.03.03 | ₩167,514 | ₩169,518 | ₩163,557 | ₩166,538 | -0.58% | 612만 |
|---|
| 2026.03.02 | ₩173,288 | ₩174,678 | ₩170,093 | ₩172,820 | -0.27% | 687.5만 |
|---|
| 2026.02.27 | ₩170,441 | ₩178,540 | ₩170,414 | ₩178,433 | +4.69% | 904.3만 |
|---|
| 2026.02.26 | ₩176,429 | ₩176,723 | ₩169,639 | ₩174,090 | -1.33% | 636.1만 |
|---|
| 2026.02.25 | ₩172,913 | ₩178,808 | ₩171,938 | ₩177,618 | +2.72% | 761.2만 |
|---|
| 2026.02.24 | ₩174,090 | ₩174,731 | ₩166,244 | ₩172,111 | -1.14% | 812만 |
|---|
| 2026.02.23 | ₩175,393 | ₩175,941 | ₩168,757 | ₩170,320 | -2.89% | 970.7만 |
|---|
| 2026.02.20 | ₩181,802 | ₩184,889 | ₩176,629 | ₩177,484 | -2.37% | 830.9만 |
|---|
| 2026.02.19 | ₩185,263 | ₩187,549 | ₩180,933 | ₩183,419 | -1.00% | 526.1만 |
|---|
| 2026.02.18 | ₩187,736 | ₩190,463 | ₩182,697 | ₩186,506 | -0.66% | 995.6만 |
|---|
| 2026.02.17 | ₩187,977 | ₩193,804 | ₩187,121 | ₩190,570 | +1.38% | 872.4만 |
|---|
| 2026.02.13 | ₩194,900 | ₩198,843 | ₩184,448 | ₩189,246 | -2.90% | 2182.3만 |
|---|
| 2026.02.12 | ₩184,448 | ₩185,116 | ₩176,442 | ₩180,599 | -2.09% | 1632.2만 |
|---|
| 2026.02.11 | ₩193,951 | ₩194,125 | ₩184,742 | ₩188,003 | -3.07% | 694.2만 |
|---|
| 2026.02.10 | ₩192,902 | ₩193,851 | ₩189,527 | ₩191,732 | -0.61% | 613.8만 |
|---|
| 2026.02.09 | ₩184,822 | ₩190,155 | ₩181,848 | ₩189,447 | +2.50% | 680.1만 |
|---|
| 2026.02.06 | ₩175,627 | ₩183,927 | ₩174,183 | ₩183,766 | +4.63% | 898.7만 |
|---|
| 2026.02.05 | ₩170,721 | ₩174,170 | ₩167,527 | ₩171,978 | +0.74% | 964.1만 |
|---|
| 2026.02.04 | ₩184,448 | ₩186,279 | ₩172,740 | ₩174,130 | -5.59% | 1331.4만 |
|---|
| 2026.02.03 | ₩188,077 | ₩191,494 | ₩180,879 | ₩186,306 | -0.94% | 820.2만 |
|---|
| 2026.02.02 | ₩188,885 | ₩191,278 | ₩184,742 | ₩184,943 | -2.09% | 771.9만 |
|---|
| 2026.01.30 | ₩194,940 | ₩197,894 | ₩189,046 | ₩189,447 | -2.82% | 636.4만 |
|---|
| 2026.01.29 | ₩200,687 | ₩202,559 | ₩194,245 | ₩198,014 | -1.33% | 891.5만 |
|---|
| 2026.01.28 | ₩200,955 | ₩202,893 | ₩194,566 | ₩200,687 | -0.13% | 856.8만 |
|---|
| 2026.01.27 | ₩193,617 | ₩199,511 | ₩192,200 | ₩196,063 | +1.26% | 869.7만 |
|---|
| 2026.01.26 | ₩186,212 | ₩195,682 | ₩186,105 | ₩192,093 | +3.16% | 1065.8만 |
|---|
| 2026.01.23 | ₩184,943 | ₩185,651 | ₩180,251 | ₩182,229 | -1.47% | 805.4만 |
|---|
| 2026.01.22 | ₩186,907 | ₩195,675 | ₩183,673 | ₩184,996 | -1.02% | 1490.7만 |
|---|
| 2026.01.21 | ₩170,895 | ₩173,154 | ₩167,126 | ₩170,133 | -0.45% | 593.1만 |
|---|
| 2026.01.20 | ₩169,064 | ₩174,263 | ₩168,115 | ₩170,441 | +0.81% | 637.1만 |
|---|
| 2026.01.16 | ₩176,669 | ₩177,685 | ₩172,860 | ₩173,528 | -1.78% | 598.7만 |
|---|
| 2026.01.15 | ₩170,534 | ₩178,220 | ₩170,240 | ₩174,544 | +2.35% | 856.2만 |
|---|
| 2026.01.14 | ₩172,098 | ₩173,435 | ₩164,854 | ₩167,193 | -2.85% | 741.5만 |
|---|
| 2026.01.13 | ₩165,335 | ₩174,678 | ₩164,466 | ₩173,662 | +5.04% | 863.9만 |
|---|
| 2026.01.12 | ₩162,528 | ₩166,344 | ₩160,390 | ₩164,961 | +1.50% | 879.6만 |
|---|
| 2026.01.09 | ₩166,498 | ₩166,845 | ₩162,929 | ₩164,252 | -1.35% | 899만 |
|---|
| 2026.01.08 | ₩172,913 | ₩173,221 | ₩164,145 | ₩165,362 | -4.37% | 894.4만 |
|---|
| 2026.01.07 | ₩173,769 | ₩175,967 | ₩171,938 | ₩173,862 | +0.05% | 755.1만 |
|---|
| 2026.01.06 | ₩184,314 | ₩184,354 | ₩177,097 | ₩177,204 | -3.86% | 800.4만 |
|---|
| 2026.01.05 | ₩184,902 | ₩189,006 | ₩179,783 | ₩183,365 | -0.83% | 969.2만 |
|---|
| 2026.01.02 | ₩179,169 | ₩181,895 | ₩176,676 | ₩178,567 | -0.34% | 470.7만 |
|---|
| 2025.12.31 | ₩177,097 | ₩177,538 | ₩174,932 | ₩175,132 | -1.11% | 382.2만 |
|---|
| 2025.12.30 | ₩179,436 | ₩179,703 | ₩176,923 | ₩177,017 | -1.35% | 408.1만 |
|---|
| 2025.12.29 | ₩175,292 | ₩180,838 | ₩175,145 | ₩179,302 | +2.29% | 620만 |
|---|
| 2025.12.26 | ₩175,092 | ₩176,596 | ₩174,357 | ₩176,215 | +0.64% | 230.8만 |
|---|
| 2025.12.24 | ₩175,266 | ₩175,760 | ₩173,902 | ₩174,785 | -0.27% | 164.2만 |
|---|
| 2025.12.23 | ₩172,847 | ₩176,054 | ₩172,753 | ₩175,520 | +1.55% | 288.4만 |
|---|
| 2025.12.22 | ₩178,340 | ₩179,102 | ₩174,049 | ₩174,731 | -2.02% | 554.7만 |
|---|
| 2025.12.19 | ₩167,086 | ₩177,124 | ₩167,086 | ₩175,252 | +4.89% | 1271.3만 |
|---|
| 2025.12.18 | ₩167,073 | ₩169,960 | ₩165,576 | ₩166,565 | -0.30% | 551.5만 |
|---|
| 2025.12.17 | ₩168,329 | ₩169,518 | ₩162,568 | ₩163,544 | -2.84% | 858.9만 |
|---|
| 2025.12.16 | ₩168,596 | ₩170,868 | ₩166,003 | ₩168,583 | -0.01% | 665.6만 |
|---|
| 2025.12.15 | ₩167,741 | ₩170,227 | ₩165,215 | ₩168,262 | +0.31% | 644.2만 |
|---|
| 2025.12.12 | ₩177,070 | ₩179,169 | ₩166,137 | ₩166,752 | -5.83% | 850.9만 |
|---|
| 2025.12.11 | ₩181,147 | ₩182,310 | ₩172,352 | ₩179,623 | -0.84% | 668만 |
|---|
| 2025.12.10 | ₩175,159 | ₩179,690 | ₩174,090 | ₩176,910 | +1.00% | 592.1만 |
|---|
| 2025.12.09 | ₩172,018 | ₩174,825 | ₩170,173 | ₩173,809 | +1.04% | 522.8만 |
|---|
| 2025.12.08 | ₩173,395 | ₩178,527 | ₩171,363 | ₩172,566 | -0.48% | 781.4만 |
|---|
| 2025.12.05 | ₩171,751 | ₩173,301 | ₩169,532 | ₩171,871 | +0.07% | 516.6만 |
|---|
| 2025.12.04 | ₩169,853 | ₩174,798 | ₩169,398 | ₩171,817 | +1.16% | 451.6만 |
|---|
| 2025.12.03 | ₩168,623 | ₩171,751 | ₩165,402 | ₩170,815 | +1.30% | 528.6만 |
|---|
| 2025.12.02 | ₩173,421 | ₩175,145 | ₩168,770 | ₩170,040 | -1.95% | 561.9만 |
|---|
| 2025.12.01 | ₩172,392 | ₩173,092 | ₩168,596 | ₩171,229 | -0.67% | 469.1만 |
|---|
| 2025.11.28 | ₩173,755 | ₩175,633 | ₩171,236 | ₩174,664 | +0.52% | 389.5만 |
|---|
| 2025.11.26 | ₩170,381 | ₩171,717 | ₩167,401 | ₩170,614 | +0.14% | 599.5만 |
|---|
| 2025.11.25 | ₩163,597 | ₩168,289 | ₩163,490 | ₩167,126 | +2.16% | 714.3만 |
|---|
| 2025.11.24 | ₩158,939 | ₩163,624 | ₩157,984 | ₩163,290 | +2.74% | 1275.9만 |
|---|
| 2025.11.21 | ₩158,278 | ₩160,396 | ₩153,065 | ₩156,955 | -0.84% | 1670.4만 |
|---|
| 2025.11.20 | ₩173,608 | ₩176,148 | ₩158,919 | ₩159,842 | -7.93% | 1264.2만 |
|---|
| 2025.11.19 | ₩164,466 | ₩169,171 | ₩164,266 | ₩166,819 | +1.43% | 770.4만 |
|---|
| 2025.11.18 | ₩168,075 | ₩170,481 | ₩163,170 | ₩165,001 | -1.83% | 1256.1만 |
|---|
| 2025.11.17 | ₩175,560 | ₩178,193 | ₩167,607 | ₩170,093 | -3.11% | 1245.6만 |
|---|
| 2025.11.14 | ₩169,826 | ₩180,933 | ₩167,554 | ₩175,587 | +3.39% | 1067.3만 |
|---|
| 2025.11.13 | ₩179,676 | ₩181,214 | ₩172,646 | ₩174,156 | -3.07% | 1047.1만 |
|---|
| 2025.11.12 | ₩182,069 | ₩182,574 | ₩178,805 | ₩180,412 | -0.91% | 647.1만 |
|---|
| 2025.11.11 | ₩180,265 | ₩182,276 | ₩176,977 | ₩180,345 | +0.04% | 718.9만 |
|---|
| 2025.11.10 | ₩183,780 | ₩185,758 | ₩179,886 | ₩183,459 | -0.17% | 697.4만 |
|---|
| 2025.11.07 | ₩179,650 | ₩182,590 | ₩177,030 | ₩179,970 | +0.18% | 1134.2만 |
|---|
| 2025.11.06 | ₩187,990 | ₩189,781 | ₩177,217 | ₩179,128 | -4.71% | 1329.6만 |
|---|
| 2025.11.05 | ₩190,690 | ₩197,814 | ₩187,148 | ₩187,683 | -1.58% | 1590.1만 |
|---|
| 2025.11.04 | ₩204,310 | ₩209,876 | ₩201,810 | ₩205,232 | +0.45% | 902.6만 |
|---|
| 2025.11.03 | ₩214,521 | ₩215,056 | ₩207,731 | ₩210,632 | -1.81% | 642.3만 |
|---|
| 2025.10.31 | ₩215,310 | ₩216,680 | ₩208,159 | ₩210,765 | -2.11% | 620.9만 |
|---|
| 2025.10.30 | ₩217,154 | ₩220,456 | ₩211,714 | ₩211,768 | -2.48% | 691.1만 |
|---|
| 2025.10.29 | ₩210,124 | ₩217,061 | ₩209,549 | ₩216,566 | +3.07% | 690.1만 |
|---|
| 2025.10.28 | ₩209,335 | ₩212,062 | ₩203,601 | ₩209,536 | +0.10% | 503.7만 |
|---|
| 2025.10.27 | ₩210,391 | ₩210,779 | ₩207,183 | ₩209,589 | -0.38% | 550.9만 |
|---|
| 2025.10.24 | ₩207,170 | ₩208,279 | ₩203,557 | ₩205,593 | -0.76% | 517.1만 |
|---|
| 2025.10.23 | ₩196,183 | ₩205,766 | ₩195,996 | ₩204,176 | +4.07% | 732.7만 |
|---|
| 2025.10.22 | ₩194,960 | ₩197,132 | ₩189,367 | ₩195,929 | +0.50% | 734.9만 |
|---|
| 2025.10.21 | ₩194,406 | ₩197,293 | ₩192,655 | ₩195,060 | +0.34% | 364.9만 |
|---|
| 2025.10.20 | ₩195,575 | ₩200,327 | ₩195,395 | ₩195,782 | +0.11% | 612.1만 |
|---|
| 2025.10.17 | ₩191,144 | ₩193,136 | ₩186,105 | ₩191,265 | +0.06% | 653.4만 |
|---|
| 2025.10.16 | ₩193,670 | ₩197,346 | ₩192,280 | ₩195,154 | +0.77% | 691만 |
|---|
| 2025.10.15 | ₩187,683 | ₩194,325 | ₩187,268 | ₩191,639 | +2.11% | 868.7만 |
|---|
| 2025.10.14 | ₩191,111 | ₩191,158 | ₩182,831 | ₩185,504 | -2.93% | 1367.2만 |
|---|
| 2025.10.13 | ₩214,869 | ₩216,526 | ₩193,924 | ₩197,079 | -8.28% | 1423.4만 |
|---|
| 2025.10.10 | ₩213,666 | ₩217,435 | ₩205,486 | ₩205,967 | -3.60% | 1045.9만 |
|---|