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 | ₩287,550 | ₩290,260 | ₩285,241 | ₩289,365 | +0.63% | 432.9만 |
| 2026.10.08 | ₩285,033 | ₩290,140 | ₩279,713 | ₩281,662 | -1.18% | 487.5만 |
| 2026.10.07 | ₩282,102 | ₩290,137 | ₩279,205 | ₩288,150 | +2.14% | 499.6만 |
| 2026.10.06 | ₩277,697 | ₩288,471 | ₩276,629 | ₩287,523 | +3.54% | 696.9만 |
| 2026.10.05 | ₩277,376 | ₩278,912 | ₩273,024 | ₩276,228 | -0.41% | 356만 |
| 2026.10.02 | ₩278,044 | ₩278,540 | ₩273,237 | ₩276,829 | -0.44% | 414.6만 |
| 2026.10.01 | ₩273,284 | ₩275,494 | ₩268,045 | ₩273,011 | -0.10% | 410.6만 |
| 2026.09.30 | ₩272,677 | ₩276,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,809 |
| -0.32% |
| 489.9만 |
| 2026.09.29 | ₩276,495 | ₩277,002 | ₩268,818 | ₩270,834 | -2.05% | 455.2만 |
|---|
| 2026.09.28 | ₩274,479 | ₩278,164 | ₩271,715 | ₩273,585 | -0.33% | 348.1만 |
|---|
| 2026.09.25 | ₩278,838 | ₩283,037 | ₩274,392 | ₩275,761 | -1.10% | 437.7만 |
|---|
| 2026.09.24 | ₩266,896 | ₩275,747 | ₩265,357 | ₩274,626 | +2.90% | 355.7만 |
|---|
| 2026.09.23 | ₩274,299 | ₩275,667 | ₩268,017 | ₩271,649 | -0.97% | 396.6만 |
|---|
| 2026.09.22 | ₩272,824 | ₩278,044 | ₩271,368 | ₩273,945 | +0.41% | 457.1만 |
|---|
| 2026.09.21 | ₩271,649 | ₩274,960 | ₩268,011 | ₩274,252 | +0.96% | 499.9만 |
|---|
| 2026.09.18 | ₩270,153 | ₩270,461 | ₩262,864 | ₩266,202 | -1.46% | 1072.2만 |
|---|
| 2026.09.17 | ₩271,168 | ₩273,575 | ₩257,644 | ₩266,389 | -1.76% | 716.2만 |
|---|
| 2026.09.16 | ₩263,598 | ₩267,350 | ₩260,447 | ₩263,732 | +0.05% | 447.1만 |
|---|
| 2026.09.15 | ₩256,182 | ₩259,921 | ₩254,813 | ₩257,457 | +0.50% | 491만 |
|---|
| 2026.09.14 | ₩253,425 | ₩255,140 | ₩248,472 | ₩250,741 | -1.06% | 567.4만 |
|---|
| 2026.09.11 | ₩256,642 | ₩267,350 | ₩256,476 | ₩266,469 | +3.83% | 463.8만 |
|---|
| 2026.09.10 | ₩252,797 | ₩257,724 | ₩250,852 | ₩252,317 | -0.19% | 281.1만 |
|---|
| 2026.09.09 | ₩260,147 | ₩262,957 | ₩256,402 | ₩257,577 | -0.99% | 367.4만 |
|---|
| 2026.09.08 | ₩262,770 | ₩267,917 | ₩259,967 | ₩260,287 | -0.95% | 474.2만 |
|---|
| 2026.09.04 | ₩257,430 | ₩263,144 | ₩254,413 | ₩258,712 | +0.50% | 420.4만 |
|---|
| 2026.09.03 | ₩247,324 | ₩256,335 | ₩242,010 | ₩255,588 | +3.34% | 410.9만 |
|---|
| 2026.09.02 | ₩250,995 | ₩253,518 | ₩245,762 | ₩248,458 | -1.01% | 436.4만 |
|---|
| 2026.09.01 | ₩261,369 | ₩262,343 | ₩251,743 | ₩252,677 | -3.33% | 436.9만 |
|---|
| 2026.08.31 | ₩261,008 | ₩264,332 | ₩258,885 | ₩261,262 | +0.10% | 502.2만 |
|---|
| 2026.08.28 | ₩267,016 | ₩267,150 | ₩259,820 | ₩260,848 | -2.31% | 306.3만 |
|---|
| 2026.08.27 | ₩274,893 | ₩275,200 | ₩265,968 | ₩268,471 | -2.34% | 469.3만 |
|---|
| 2026.08.26 | ₩254,873 | ₩271,502 | ₩254,873 | ₩270,020 | +5.94% | 766.5만 |
|---|
| 2026.08.25 | ₩256,789 | ₩257,871 | ₩251,075 | ₩254,920 | -0.73% | 438.5만 |
|---|
| 2026.08.24 | ₩248,325 | ₩253,999 | ₩248,325 | ₩251,195 | +1.16% | 530.6만 |
|---|
| 2026.08.21 | ₩245,348 | ₩254,253 | ₩245,107 | ₩251,863 | +2.66% | 812.4만 |
|---|
| 2026.08.20 | ₩247,404 | ₩250,034 | ₩244,093 | ₩245,321 | -0.84% | 420.7만 |
|---|
| 2026.08.19 | ₩260,394 | ₩261,008 | ₩246,336 | ₩248,926 | -4.40% | 574.1만 |
|---|
| 2026.08.18 | ₩261,676 | ₩264,332 | ₩253,225 | ₩257,911 | -1.44% | 888.7만 |
|---|
| 2026.08.17 | ₩268,565 | ₩270,040 | ₩264,800 | ₩269,419 | +0.32% | 568.4만 |
|---|
| 2026.08.14 | ₩274,052 | ₩274,052 | ₩264,673 | ₩265,441 | -3.14% | 470.7만 |
|---|
| 2026.08.13 | ₩280,086 | ₩280,514 | ₩271,756 | ₩271,849 | -2.94% | 790.8만 |
|---|
| 2026.08.12 | ₩274,319 | ₩282,303 | ₩272,036 | ₩281,034 | +2.45% | 1000.9만 |
|---|
| 2026.08.11 | ₩259,760 | ₩265,574 | ₩254,306 | ₩264,146 | +1.69% | 627.7만 |
|---|
| 2026.08.10 | ₩256,990 | ₩261,275 | ₩249,700 | ₩255,695 | -0.50% | 543.4만 |
|---|
| 2026.08.07 | ₩264,346 | ₩264,346 | ₩250,328 | ₩251,890 | -4.71% | 720.9만 |
|---|
| 2026.08.06 | ₩256,883 | ₩263,158 | ₩252,904 | ₩256,763 | -0.05% | 777.5만 |
|---|
| 2026.08.05 | ₩280,620 | ₩286,895 | ₩255,014 | ₩263,425 | -6.13% | 2022.7만 |
|---|
| 2026.08.04 | ₩250,595 | ₩259,473 | ₩249,675 | ₩254,346 | +1.50% | 1409.7만 |
|---|
| 2026.08.03 | ₩232,865 | ₩249,086 | ₩231,570 | ₩246,843 | +6.00% | 833.6만 |
|---|
| 2026.07.31 | ₩237,110 | ₩245,014 | ₩234,574 | ₩240,782 | +1.55% | 847.2만 |
|---|
| 2026.07.30 | ₩219,701 | ₩228,980 | ₩219,601 | ₩228,325 | +3.93% | 728.5만 |
|---|
| 2026.07.29 | ₩224,894 | ₩226,069 | ₩209,394 | ₩210,903 | -6.22% | 819만 |
|---|
| 2026.07.28 | ₩221,049 | ₩226,924 | ₩212,638 | ₩226,576 | +2.50% | 856.2만 |
|---|
| 2026.07.27 | ₩233,919 | ₩235,949 | ₩221,490 | ₩227,978 | -2.54% | 602.3만 |
|---|
| 2026.07.24 | ₩232,304 | ₩236,994 | ₩228,177 | ₩232,291 | -0.01% | 472.2만 |
|---|
| 2026.07.23 | ₩230,662 | ₩239,620 | ₩230,662 | ₩235,788 | +2.22% | 433.9만 |
|---|
| 2026.07.22 | ₩228,479 | ₩235,521 | ₩226,964 | ₩233,465 | +2.18% | 334.3만 |
|---|
| 2026.07.21 | ₩232,891 | ₩237,484 | ₩229,767 | ₩233,078 | +0.08% | 635.8만 |
|---|
| 2026.07.20 | ₩225,548 | ₩230,435 | ₩224,721 | ₩226,096 | +0.24% | 602.6만 |
|---|
| 2026.07.17 | ₩217,758 | ₩228,873 | ₩209,781 | ₩225,108 | +3.38% | 756만 |
|---|
| 2026.07.16 | ₩225,909 | ₩227,339 | ₩218,526 | ₩225,041 | -0.38% | 841.2만 |
|---|
| 2026.07.15 | ₩245,655 | ₩248,605 | ₩222,291 | ₩229,527 | -6.57% | 809.6만 |
|---|
| 2026.07.14 | ₩245,521 | ₩247,791 | ₩234,560 | ₩243,746 | -0.72% | 756.6만 |
|---|
| 2026.07.13 | ₩248,679 | ₩253,078 | ₩240,982 | ₩241,850 | -2.75% | 915만 |
|---|
| 2026.07.10 | ₩247,386 | ₩250,488 | ₩243,652 | ₩249,607 | +0.90% | 559.3만 |
|---|
| 2026.07.09 | ₩249,660 | ₩253,421 | ₩240,047 | ₩246,576 | -1.24% | 993.2만 |
|---|
| 2026.07.08 | ₩221,864 | ₩242,010 | ₩221,610 | ₩241,716 | +8.95% | 1191.3만 |
|---|
| 2026.07.07 | ₩225,762 | ₩225,936 | ₩217,071 | ₩222,237 | -1.56% | 896.9만 |
|---|
| 2026.07.06 | ₩217,438 | ₩236,576 | ₩215,429 | ₩231,343 | +6.39% | 850.9만 |
|---|
| 2026.07.02 | ₩222,104 | ₩223,940 | ₩209,140 | ₩213,599 | -3.83% | 976.5만 |
|---|
| 2026.07.01 | ₩221,029 | ₩227,631 | ₩212,545 | ₩222,451 | +0.64% | 909.8만 |
|---|
| 2026.06.30 | ₩219,100 | ₩230,367 | ₩217,218 | ₩226,803 | +3.52% | 1028.2만 |
|---|
| 2026.06.29 | ₩212,091 | ₩221,169 | ₩207,231 | ₩219,087 | +3.30% | 853.6만 |
|---|
| 2026.06.26 | ₩213,533 | ₩215,255 | ₩206,590 | ₩210,409 | -1.46% | 1186.5만 |
|---|
| 2026.06.25 | ₩223,973 | ₩227,177 | ₩212,892 | ₩220,889 | -1.38% | 823.1만 |
|---|
| 2026.06.24 | ₩216,717 | ₩221,196 | ₩214,374 | ₩215,936 | -0.36% | 635.1만 |
|---|
| 2026.06.23 | ₩220,862 | ₩220,862 | ₩212,758 | ₩216,550 | -1.95% | 777만 |
|---|
| 2026.06.22 | ₩227,110 | ₩233,906 | ₩222,504 | ₩233,052 | +2.62% | 949.4만 |
|---|
| 2026.06.18 | ₩228,566 | ₩229,634 | ₩223,739 | ₩226,523 | -0.89% | 1113만 |
|---|
| 2026.06.17 | ₩226,817 | ₩228,686 | ₩218,860 | ₩220,195 | -2.92% | 623만 |
|---|
| 2026.06.16 | ₩226,029 | ₩228,579 | ₩222,665 | ₩224,307 | -0.76% | 809.1만 |
|---|
| 2026.06.15 | ₩221,570 | ₩226,002 | ₩218,299 | ₩225,749 | +1.89% | 724.1만 |
|---|
| 2026.06.12 | ₩213,760 | ₩220,622 | ₩212,458 | ₩217,938 | +1.95% | 605.3만 |
|---|
| 2026.06.11 | ₩205,042 | ₩209,701 | ₩200,636 | ₩208,807 | +1.84% | 532.7만 |
|---|
| 2026.06.10 | ₩201,597 | ₩206,897 | ₩198,927 | ₩202,612 | +0.50% | 686.7만 |
|---|
| 2026.06.09 | ₩210,609 | ₩212,264 | ₩194,014 | ₩203,146 | -3.54% | 733.4만 |
|---|
| 2026.06.08 | ₩210,876 | ₩212,585 | ₩204,605 | ₩208,807 | -0.98% | 604.3만 |
|---|
| 2026.06.05 | ₩212,892 | ₩215,206 | ₩203,186 | ₩205,963 | -3.25% | 909.5만 |
|---|
| 2026.06.04 | ₩217,725 | ₩224,013 | ₩210,142 | ₩221,637 | +1.80% | 1021.4만 |
|---|
| 2026.06.03 | ₩234,293 | ₩236,950 | ₩225,241 | ₩232,798 | -0.64% | 807만 |
|---|
| 2026.06.02 | ₩227,898 | ₩236,950 | ₩227,885 | ₩234,080 | +2.71% | 914.4만 |
|---|
| 2026.06.01 | ₩216,470 | ₩230,074 | ₩215,322 | ₩227,871 | +5.27% | 999.2만 |
|---|
| 2026.05.29 | ₩210,142 | ₩215,615 | ₩208,005 | ₩212,905 | +1.32% | 1538.6만 |
|---|
| 2026.05.28 | ₩205,602 | ₩208,780 | ₩201,143 | ₩207,298 | +0.82% | 719.4만 |
|---|
| 2026.05.27 | ₩210,742 | ₩211,089 | ₩205,028 | ₩206,016 | -2.24% | 698.2만 |
|---|
| 2026.05.26 | ₩210,282 | ₩213,800 | ₩205,455 | ₩210,956 | +0.32% | 1183.5만 |
|---|
| 2026.05.22 | ₩203,279 | ₩206,123 | ₩198,927 | ₩205,642 | +1.16% | 1055.5만 |
|---|
| 2026.05.21 | ₩185,977 | ₩198,914 | ₩185,743 | ₩198,380 | +6.67% | 1162.1만 |
|---|
| 2026.05.20 | ₩189,581 | ₩191,264 | ₩183,574 | ₩187,565 | -1.06% | 961.7만 |
|---|
| 2026.05.19 | ₩186,350 | ₩190,249 | ₩182,906 | ₩189,021 | +1.43% | 880.1만 |
|---|
| 2026.05.18 | ₩190,943 | ₩191,811 | ₩185,095 | ₩189,194 | -0.92% | 863.5만 |
|---|
| 2026.05.15 | ₩193,573 | ₩194,788 | ₩189,288 | ₩189,541 | -2.08% | 1083.3만 |
|---|
| 2026.05.14 | ₩190,249 | ₩197,445 | ₩188,246 | ₩197,338 | +3.73% | 1572.8만 |
|---|
| 2026.05.13 | ₩193,320 | ₩196,671 | ₩187,312 | ₩187,832 | -2.84% | 1416.5만 |
|---|
| 2026.05.12 | ₩182,612 | ₩190,836 | ₩180,730 | ₩190,302 | +4.21% | 1279.6만 |
|---|
| 2026.05.11 | ₩188,780 | ₩190,409 | ₩180,409 | ₩182,145 | -3.51% | 1852.1만 |
|---|
| 2026.05.08 | ₩190,449 | ₩192,238 | ₩185,042 | ₩189,274 | -0.62% | 2037.2만 |
|---|
| 2026.05.07 | ₩199,221 | ₩199,514 | ₩186,484 | ₩189,248 | -5.01% | 1825.6만 |
|---|
| 2026.05.06 | ₩204,267 | ₩206,710 | ₩187,686 | ₩196,337 | -3.88% | 3562.7만 |
|---|
| 2026.05.05 | ₩236,309 | ₩236,603 | ₩226,817 | ₩227,257 | -3.83% | 1568.5만 |
|---|
| 2026.05.04 | ₩234,547 | ₩239,113 | ₩230,014 | ₩230,462 | -1.74% | 716.8만 |
|---|
| 2026.05.01 | ₩230,955 | ₩236,549 | ₩229,634 | ₩230,568 | -0.17% | 765.2만 |
|---|
| 2026.04.30 | ₩229,647 | ₩231,743 | ₩223,973 | ₩230,582 | +0.41% | 614.2만 |
|---|
| 2026.04.29 | ₩221,757 | ₩225,268 | ₩218,179 | ₩225,201 | +1.55% | 627.1만 |
|---|
| 2026.04.28 | ₩222,264 | ₩224,053 | ₩216,617 | ₩220,675 | -0.71% | 741.4만 |
|---|
| 2026.04.27 | ₩235,935 | ₩235,989 | ₩224,974 | ₩230,261 | -2.40% | 678.3만 |
|---|
| 2026.04.24 | ₩233,012 | ₩240,047 | ₩231,663 | ₩236,189 | +1.36% | 750.8만 |
|---|
| 2026.04.23 | ₩236,977 | ₩237,310 | ₩226,136 | ₩230,368 | -2.79% | 742.8만 |
|---|
| 2026.04.22 | ₩232,838 | ₩238,285 | ₩228,486 | ₩237,284 | +1.91% | 869.9만 |
|---|
| 2026.04.21 | ₩226,964 | ₩232,104 | ₩223,252 | ₩230,782 | +1.68% | 891.9만 |
|---|
| 2026.04.20 | ₩220,288 | ₩224,160 | ₩219,607 | ₩222,758 | +1.12% | 611.3만 |
|---|
| 2026.04.17 | ₩216,597 | ₩220,662 | ₩214,240 | ₩219,260 | +1.23% | 821.6만 |
|---|
| 2026.04.16 | ₩208,166 | ₩214,961 | ₩204,748 | ₩214,961 | +3.26% | 720.6만 |
|---|
| 2026.04.15 | ₩206,697 | ₩207,238 | ₩200,956 | ₩206,043 | -0.32% | 583.5만 |
|---|
| 2026.04.14 | ₩205,589 | ₩207,485 | ₩201,578 | ₩206,096 | +0.25% | 711.4만 |
|---|
| 2026.04.13 | ₩195,896 | ₩203,119 | ₩193,314 | ₩202,959 | +3.61% | 721.8만 |
|---|
| 2026.04.10 | ₩196,978 | ₩199,381 | ₩194,121 | ₩196,724 | -0.13% | 705.4만 |
|---|
| 2026.04.09 | ₩193,733 | ₩195,175 | ₩188,393 | ₩194,988 | +0.65% | 726.6만 |
|---|
| 2026.04.08 | ₩190,916 | ₩195,135 | ₩188,406 | ₩193,680 | +1.45% | 1213.7만 |
|---|
| 2026.04.07 | ₩170,690 | ₩178,500 | ₩170,289 | ₩178,420 | +4.53% | 575.8만 |
|---|
| 2026.04.06 | ₩169,982 | ₩171,111 | ₩167,105 | ₩168,554 | -0.84% | 303.3만 |
|---|
| 2026.04.02 | ₩161,678 | ₩169,822 | ₩159,931 | ₩169,128 | +4.61% | 512.5만 |
|---|
| 2026.04.01 | ₩168,300 | ₩169,889 | ₩166,431 | ₩166,685 | -0.96% | 503.8만 |
|---|
| 2026.03.31 | ₩158,367 | ₩164,829 | ₩156,765 | ₩163,921 | +3.51% | 783.8만 |
|---|
| 2026.03.30 | ₩162,893 | ₩164,669 | ₩154,095 | ₩155,043 | -4.82% | 754.1만 |
|---|
| 2026.03.27 | ₩161,999 | ₩165,176 | ₩160,666 | ₩161,238 | -0.47% | 594만 |
|---|
| 2026.03.26 | ₩175,950 | ₩176,898 | ₩163,561 | ₩163,614 | -7.01% | 755.4만 |
|---|
| 2026.03.25 | ₩177,846 | ₩180,343 | ₩175,096 | ₩180,249 | +1.35% | 535.3만 |
|---|
| 2026.03.24 | ₩179,181 | ₩181,170 | ₩172,479 | ₩174,628 | -2.54% | 785.9만 |
|---|
| 2026.03.23 | ₩178,206 | ₩184,521 | ₩176,498 | ₩181,411 | +1.80% | 640.2만 |
|---|
| 2026.03.20 | ₩178,901 | ₩180,636 | ₩172,092 | ₩175,189 | -2.07% | 1135.2만 |
|---|
| 2026.03.19 | ₩178,554 | ₩182,332 | ₩176,698 | ₩181,918 | +1.88% | 441.9만 |
|---|
| 2026.03.18 | ₩178,233 | ₩183,654 | ₩178,233 | ₩181,664 | +1.93% | 526.4만 |
|---|
| 2026.03.17 | ₩180,249 | ₩182,505 | ₩176,644 | ₩177,659 | -1.44% | 595.9만 |
|---|
| 2026.03.16 | ₩178,727 | ₩181,945 | ₩176,110 | ₩180,703 | +1.11% | 788.4만 |
|---|
| 2026.03.13 | ₩179,995 | ₩183,700 | ₩174,241 | ₩178,327 | -0.93% | 536.5만 |
|---|
| 2026.03.12 | ₩183,894 | ₩183,947 | ₩178,487 | ₩178,941 | -2.69% | 549.4만 |
|---|
| 2026.03.11 | ₩185,790 | ₩188,433 | ₩183,779 | ₩184,548 | -0.67% | 416.5만 |
|---|
| 2026.03.10 | ₩184,241 | ₩189,274 | ₩184,094 | ₩186,404 | +1.17% | 543.6만 |
|---|
| 2026.03.09 | ₩174,101 | ₩183,807 | ₩173,280 | ₩183,133 | +5.19% | 671.5만 |
|---|
| 2026.03.06 | ₩182,092 | ₩185,654 | ₩177,205 | ₩177,419 | -2.57% | 628.2만 |
|---|
| 2026.03.05 | ₩180,389 | ₩186,217 | ₩178,901 | ₩186,110 | +3.17% | 838.5만 |
|---|
| 2026.03.04 | ₩170,717 | ₩180,983 | ₩170,089 | ₩180,009 | +5.44% | 689.8만 |
|---|
| 2026.03.03 | ₩167,326 | ₩169,328 | ₩163,374 | ₩166,351 | -0.58% | 612만 |
|---|
| 2026.03.02 | ₩173,093 | ₩174,482 | ₩169,902 | ₩172,626 | -0.27% | 687.5만 |
|---|
| 2026.02.27 | ₩170,249 | ₩178,340 | ₩170,223 | ₩178,233 | +4.69% | 904.3만 |
|---|
| 2026.02.26 | ₩176,231 | ₩176,524 | ₩169,448 | ₩173,894 | -1.33% | 636.1만 |
|---|
| 2026.02.25 | ₩172,719 | ₩178,607 | ₩171,745 | ₩177,419 | +2.72% | 761.2만 |
|---|
| 2026.02.24 | ₩173,894 | ₩174,535 | ₩166,057 | ₩171,918 | -1.14% | 812만 |
|---|
| 2026.02.23 | ₩175,196 | ₩175,743 | ₩168,567 | ₩170,129 | -2.89% | 970.7만 |
|---|
| 2026.02.20 | ₩181,598 | ₩184,682 | ₩176,431 | ₩177,285 | -2.37% | 830.9만 |
|---|
| 2026.02.19 | ₩185,055 | ₩187,338 | ₩180,730 | ₩183,213 | -1.00% | 526.1만 |
|---|
| 2026.02.18 | ₩187,525 | ₩190,249 | ₩182,492 | ₩186,297 | -0.66% | 995.6만 |
|---|
| 2026.02.17 | ₩187,766 | ₩193,587 | ₩186,911 | ₩190,356 | +1.38% | 872.4만 |
|---|
| 2026.02.13 | ₩194,681 | ₩198,620 | ₩184,241 | ₩189,034 | -2.90% | 2182.3만 |
|---|
| 2026.02.12 | ₩184,241 | ₩184,909 | ₩176,244 | ₩180,396 | -2.09% | 1632.2만 |
|---|
| 2026.02.11 | ₩193,733 | ₩193,907 | ₩184,535 | ₩187,792 | -3.07% | 694.2만 |
|---|
| 2026.02.10 | ₩192,685 | ₩193,633 | ₩189,314 | ₩191,517 | -0.61% | 613.8만 |
|---|
| 2026.02.09 | ₩184,615 | ₩189,942 | ₩181,644 | ₩189,234 | +2.50% | 680.1만 |
|---|
| 2026.02.06 | ₩175,430 | ₩183,720 | ₩173,988 | ₩183,560 | +4.63% | 898.7만 |
|---|
| 2026.02.05 | ₩170,530 | ₩173,974 | ₩167,339 | ₩171,785 | +0.74% | 964.1만 |
|---|
| 2026.02.04 | ₩184,241 | ₩186,070 | ₩172,546 | ₩173,934 | -5.59% | 1331.4만 |
|---|
| 2026.02.03 | ₩187,866 | ₩191,280 | ₩180,676 | ₩186,097 | -0.94% | 820.2만 |
|---|
| 2026.02.02 | ₩188,674 | ₩191,063 | ₩184,535 | ₩184,735 | -2.09% | 771.9만 |
|---|
| 2026.01.30 | ₩194,721 | ₩197,672 | ₩188,834 | ₩189,234 | -2.82% | 636.4만 |
|---|
| 2026.01.29 | ₩200,462 | ₩202,331 | ₩194,027 | ₩197,792 | -1.33% | 891.5만 |
|---|
| 2026.01.28 | ₩200,729 | ₩202,665 | ₩194,348 | ₩200,462 | -0.13% | 856.8만 |
|---|
| 2026.01.27 | ₩193,400 | ₩199,287 | ₩191,985 | ₩195,843 | +1.26% | 869.7만 |
|---|
| 2026.01.26 | ₩186,003 | ₩195,462 | ₩185,897 | ₩191,878 | +3.16% | 1065.8만 |
|---|
| 2026.01.23 | ₩184,735 | ₩185,443 | ₩180,049 | ₩182,025 | -1.47% | 805.4만 |
|---|
| 2026.01.22 | ₩186,698 | ₩195,456 | ₩183,467 | ₩184,788 | -1.02% | 1490.7만 |
|---|
| 2026.01.21 | ₩170,703 | ₩172,960 | ₩166,938 | ₩169,942 | -0.45% | 593.1만 |
|---|
| 2026.01.20 | ₩168,874 | ₩174,068 | ₩167,926 | ₩170,249 | +0.81% | 637.1만 |
|---|
| 2026.01.16 | ₩176,471 | ₩177,486 | ₩172,666 | ₩173,333 | -1.78% | 598.7만 |
|---|
| 2026.01.15 | ₩170,343 | ₩178,020 | ₩170,049 | ₩174,348 | +2.35% | 856.2만 |
|---|
| 2026.01.14 | ₩171,905 | ₩173,240 | ₩164,669 | ₩167,005 | -2.85% | 741.5만 |
|---|
| 2026.01.13 | ₩165,149 | ₩174,482 | ₩164,282 | ₩173,467 | +5.04% | 863.9만 |
|---|
| 2026.01.12 | ₩162,346 | ₩166,157 | ₩160,210 | ₩164,776 | +1.50% | 879.6만 |
|---|
| 2026.01.09 | ₩166,311 | ₩166,658 | ₩162,746 | ₩164,068 | -1.35% | 899만 |
|---|
| 2026.01.08 | ₩172,719 | ₩173,026 | ₩163,961 | ₩165,176 | -4.37% | 894.4만 |
|---|
| 2026.01.07 | ₩173,574 | ₩175,770 | ₩171,745 | ₩173,667 | +0.05% | 755.1만 |
|---|
| 2026.01.06 | ₩184,108 | ₩184,148 | ₩176,898 | ₩177,005 | -3.86% | 800.4만 |
|---|
| 2026.01.05 | ₩184,695 | ₩188,794 | ₩179,582 | ₩183,160 | -0.83% | 969.2만 |
|---|
| 2026.01.02 | ₩178,967 | ₩181,691 | ₩176,478 | ₩178,367 | -0.34% | 470.7만 |
|---|
| 2025.12.31 | ₩176,898 | ₩177,339 | ₩174,735 | ₩174,936 | -1.11% | 382.2만 |
|---|
| 2025.12.30 | ₩179,234 | ₩179,502 | ₩176,725 | ₩176,818 | -1.35% | 408.1만 |
|---|
| 2025.12.29 | ₩175,096 | ₩180,635 | ₩174,949 | ₩179,101 | +2.29% | 620만 |
|---|
| 2025.12.26 | ₩174,895 | ₩176,397 | ₩174,161 | ₩176,017 | +0.64% | 230.8만 |
|---|
| 2025.12.24 | ₩175,069 | ₩175,563 | ₩173,707 | ₩174,588 | -0.27% | 164.2만 |
|---|
| 2025.12.23 | ₩172,653 | ₩175,857 | ₩172,559 | ₩175,323 | +1.55% | 288.4만 |
|---|
| 2025.12.22 | ₩178,140 | ₩178,901 | ₩173,854 | ₩174,535 | -2.02% | 554.7만 |
|---|
| 2025.12.19 | ₩166,898 | ₩176,925 | ₩166,898 | ₩175,056 | +4.89% | 1271.3만 |
|---|
| 2025.12.18 | ₩166,885 | ₩169,769 | ₩165,390 | ₩166,378 | -0.30% | 551.5만 |
|---|
| 2025.12.17 | ₩168,140 | ₩169,328 | ₩162,386 | ₩163,360 | -2.84% | 858.9만 |
|---|
| 2025.12.16 | ₩168,407 | ₩170,677 | ₩165,817 | ₩168,394 | -0.01% | 665.6만 |
|---|
| 2025.12.15 | ₩167,553 | ₩170,036 | ₩165,029 | ₩168,073 | +0.31% | 644.2만 |
|---|
| 2025.12.12 | ₩176,871 | ₩178,967 | ₩165,950 | ₩166,565 | -5.83% | 850.9만 |
|---|
| 2025.12.11 | ₩180,943 | ₩182,105 | ₩172,159 | ₩179,421 | -0.84% | 668만 |
|---|
| 2025.12.10 | ₩174,962 | ₩179,488 | ₩173,894 | ₩176,711 | +1.00% | 592.1만 |
|---|
| 2025.12.09 | ₩171,825 | ₩174,628 | ₩169,982 | ₩173,614 | +1.04% | 522.8만 |
|---|
| 2025.12.08 | ₩173,200 | ₩178,327 | ₩171,171 | ₩172,372 | -0.48% | 781.4만 |
|---|
| 2025.12.05 | ₩171,558 | ₩173,106 | ₩169,342 | ₩171,678 | +0.07% | 516.6만 |
|---|
| 2025.12.04 | ₩169,662 | ₩174,602 | ₩169,208 | ₩171,625 | +1.16% | 451.6만 |
|---|
| 2025.12.03 | ₩168,434 | ₩171,558 | ₩165,216 | ₩170,623 | +1.30% | 528.6만 |
|---|
| 2025.12.02 | ₩173,227 | ₩174,949 | ₩168,581 | ₩169,849 | -1.95% | 561.9만 |
|---|
| 2025.12.01 | ₩172,199 | ₩172,898 | ₩168,407 | ₩171,037 | -0.67% | 469.1만 |
|---|
| 2025.11.28 | ₩173,560 | ₩175,436 | ₩171,044 | ₩174,468 | +0.52% | 389.5만 |
|---|
| 2025.11.26 | ₩170,189 | ₩171,524 | ₩167,213 | ₩170,423 | +0.14% | 599.5만 |
|---|
| 2025.11.25 | ₩163,414 | ₩168,100 | ₩163,307 | ₩166,938 | +2.16% | 714.3만 |
|---|
| 2025.11.24 | ₩158,761 | ₩163,440 | ₩157,806 | ₩163,107 | +2.74% | 1275.9만 |
|---|
| 2025.11.21 | ₩158,100 | ₩160,216 | ₩152,893 | ₩156,778 | -0.84% | 1670.4만 |
|---|
| 2025.11.20 | ₩173,414 | ₩175,950 | ₩158,741 | ₩159,662 | -7.93% | 1264.2만 |
|---|
| 2025.11.19 | ₩164,282 | ₩168,981 | ₩164,081 | ₩166,631 | +1.43% | 770.4만 |
|---|
| 2025.11.18 | ₩167,886 | ₩170,289 | ₩162,987 | ₩164,816 | -1.83% | 1256.1만 |
|---|
| 2025.11.17 | ₩175,363 | ₩177,993 | ₩167,419 | ₩169,902 | -3.11% | 1245.6만 |
|---|
| 2025.11.14 | ₩169,635 | ₩180,730 | ₩167,366 | ₩175,389 | +3.39% | 1067.3만 |
|---|
| 2025.11.13 | ₩179,475 | ₩181,010 | ₩172,452 | ₩173,961 | -3.07% | 1047.1만 |
|---|
| 2025.11.12 | ₩181,865 | ₩182,369 | ₩178,604 | ₩180,209 | -0.91% | 647.1만 |
|---|
| 2025.11.11 | ₩180,062 | ₩182,072 | ₩176,778 | ₩180,142 | +0.04% | 718.9만 |
|---|
| 2025.11.10 | ₩183,574 | ₩185,549 | ₩179,684 | ₩183,253 | -0.17% | 697.4만 |
|---|
| 2025.11.07 | ₩179,448 | ₩182,385 | ₩176,831 | ₩179,769 | +0.18% | 1134.2만 |
|---|
| 2025.11.06 | ₩187,779 | ₩189,568 | ₩177,018 | ₩178,927 | -4.71% | 1329.6만 |
|---|
| 2025.11.05 | ₩190,476 | ₩197,592 | ₩186,938 | ₩187,472 | -1.58% | 1590.1만 |
|---|
| 2025.11.04 | ₩204,080 | ₩209,641 | ₩201,584 | ₩205,002 | +0.45% | 902.6만 |
|---|
| 2025.11.03 | ₩214,280 | ₩214,814 | ₩207,498 | ₩210,395 | -1.81% | 642.3만 |
|---|
| 2025.10.31 | ₩215,068 | ₩216,437 | ₩207,925 | ₩210,529 | -2.11% | 620.9만 |
|---|
| 2025.10.30 | ₩216,910 | ₩220,208 | ₩211,477 | ₩211,530 | -2.48% | 691.1만 |
|---|
| 2025.10.29 | ₩209,888 | ₩216,817 | ₩209,314 | ₩216,323 | +3.07% | 690.1만 |
|---|
| 2025.10.28 | ₩209,100 | ₩211,824 | ₩203,373 | ₩209,300 | +0.10% | 503.7만 |
|---|
| 2025.10.27 | ₩210,155 | ₩210,542 | ₩206,951 | ₩209,354 | -0.38% | 550.9만 |
|---|
| 2025.10.24 | ₩206,937 | ₩208,046 | ₩203,329 | ₩205,362 | -0.76% | 517.1만 |
|---|
| 2025.10.23 | ₩195,963 | ₩205,536 | ₩195,776 | ₩203,947 | +4.07% | 732.7만 |
|---|
| 2025.10.22 | ₩194,741 | ₩196,911 | ₩189,154 | ₩195,709 | +0.50% | 734.9만 |
|---|
| 2025.10.21 | ₩194,187 | ₩197,071 | ₩192,438 | ₩194,842 | +0.34% | 364.9만 |
|---|
| 2025.10.20 | ₩195,356 | ₩200,102 | ₩195,175 | ₩195,563 | +0.11% | 612.1만 |
|---|
| 2025.10.17 | ₩190,930 | ₩192,919 | ₩185,897 | ₩191,050 | +0.06% | 653.4만 |
|---|
| 2025.10.16 | ₩193,453 | ₩197,125 | ₩192,065 | ₩194,935 | +0.77% | 691만 |
|---|
| 2025.10.15 | ₩187,472 | ₩194,107 | ₩187,058 | ₩191,424 | +2.11% | 868.7만 |
|---|
| 2025.10.14 | ₩190,896 | ₩190,943 | ₩182,626 | ₩185,296 | -2.93% | 1367.2만 |
|---|
| 2025.10.13 | ₩214,627 | ₩216,283 | ₩193,707 | ₩196,858 | -8.28% | 1423.4만 |
|---|
| 2025.10.10 | ₩213,426 | ₩217,191 | ₩205,255 | ₩205,736 | -3.60% | 1045.9만 |
|---|