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 | ₩287,429 | ₩290,138 | ₩285,122 | ₩289,244 | +0.63% | 432.9만 |
| 2026.10.08 | ₩284,913 | ₩290,018 | ₩279,595 | ₩281,544 | -1.18% | 487.5만 |
| 2026.10.07 | ₩281,984 | ₩290,015 | ₩279,088 | ₩288,029 | +2.14% | 499.6만 |
| 2026.10.06 | ₩277,580 | ₩288,350 | ₩276,513 | ₩287,402 | +3.54% | 696.9만 |
| 2026.10.05 | ₩277,260 | ₩278,795 | ₩272,909 | ₩276,112 | -0.41% | 356만 |
| 2026.10.02 | ₩277,927 | ₩278,424 | ₩273,123 | ₩276,713 | -0.44% | 414.6만 |
| 2026.10.01 | ₩273,170 | ₩275,378 | ₩267,933 | ₩272,896 | -0.10% | 410.6만 |
| 2026.09.30 | ₩272,562 | ₩276,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,695 |
| -0.32% |
| 489.9만 |
| 2026.09.29 | ₩276,379 | ₩276,886 | ₩268,706 | ₩270,721 | -2.05% | 455.2만 |
|---|
| 2026.09.28 | ₩274,364 | ₩278,047 | ₩271,602 | ₩273,470 | -0.33% | 348.1만 |
|---|
| 2026.09.25 | ₩278,721 | ₩282,918 | ₩274,277 | ₩275,645 | -1.10% | 437.7만 |
|---|
| 2026.09.24 | ₩266,784 | ₩275,632 | ₩265,245 | ₩274,511 | +2.90% | 355.7만 |
|---|
| 2026.09.23 | ₩274,184 | ₩275,552 | ₩267,905 | ₩271,535 | -0.97% | 396.6만 |
|---|
| 2026.09.22 | ₩272,709 | ₩277,927 | ₩271,255 | ₩273,830 | +0.41% | 457.1만 |
|---|
| 2026.09.21 | ₩271,535 | ₩274,844 | ₩267,898 | ₩274,137 | +0.96% | 499.9만 |
|---|
| 2026.09.18 | ₩270,040 | ₩270,347 | ₩262,754 | ₩266,090 | -1.46% | 1072.2만 |
|---|
| 2026.09.17 | ₩271,054 | ₩273,460 | ₩257,536 | ₩266,277 | -1.76% | 716.2만 |
|---|
| 2026.09.16 | ₩263,488 | ₩267,238 | ₩260,338 | ₩263,621 | +0.05% | 447.1만 |
|---|
| 2026.09.15 | ₩256,074 | ₩259,812 | ₩254,706 | ₩257,349 | +0.50% | 491만 |
|---|
| 2026.09.14 | ₩253,319 | ₩255,033 | ₩248,368 | ₩250,636 | -1.06% | 567.4만 |
|---|
| 2026.09.11 | ₩256,535 | ₩267,238 | ₩256,368 | ₩266,357 | +3.83% | 463.8만 |
|---|
| 2026.09.10 | ₩252,691 | ₩257,616 | ₩250,747 | ₩252,211 | -0.19% | 281.1만 |
|---|
| 2026.09.09 | ₩260,038 | ₩262,847 | ₩256,295 | ₩257,469 | -0.99% | 367.4만 |
|---|
| 2026.09.08 | ₩262,660 | ₩267,805 | ₩259,858 | ₩260,178 | -0.95% | 474.2만 |
|---|
| 2026.09.04 | ₩257,322 | ₩263,034 | ₩254,306 | ₩258,603 | +0.50% | 420.4만 |
|---|
| 2026.09.03 | ₩247,220 | ₩256,228 | ₩241,908 | ₩255,481 | +3.34% | 410.9만 |
|---|
| 2026.09.02 | ₩250,890 | ₩253,412 | ₩245,658 | ₩248,354 | -1.01% | 436.4만 |
|---|
| 2026.09.01 | ₩261,259 | ₩262,233 | ₩251,637 | ₩252,571 | -3.33% | 436.9만 |
|---|
| 2026.08.31 | ₩260,899 | ₩264,222 | ₩258,777 | ₩261,152 | +0.10% | 502.2만 |
|---|
| 2026.08.28 | ₩266,904 | ₩267,037 | ₩259,711 | ₩260,739 | -2.31% | 306.3만 |
|---|
| 2026.08.27 | ₩274,778 | ₩275,085 | ₩265,856 | ₩268,359 | -2.34% | 469.3만 |
|---|
| 2026.08.26 | ₩254,767 | ₩271,388 | ₩254,767 | ₩269,907 | +5.94% | 766.5만 |
|---|
| 2026.08.25 | ₩256,682 | ₩257,763 | ₩250,970 | ₩254,813 | -0.73% | 438.5만 |
|---|
| 2026.08.24 | ₩248,221 | ₩253,892 | ₩248,221 | ₩251,090 | +1.16% | 530.6만 |
|---|
| 2026.08.21 | ₩245,245 | ₩254,146 | ₩245,005 | ₩251,757 | +2.66% | 812.4만 |
|---|
| 2026.08.20 | ₩247,300 | ₩249,929 | ₩243,990 | ₩245,218 | -0.84% | 420.7만 |
|---|
| 2026.08.19 | ₩260,285 | ₩260,899 | ₩246,232 | ₩248,821 | -4.40% | 574.1만 |
|---|
| 2026.08.18 | ₩261,566 | ₩264,222 | ₩253,118 | ₩257,803 | -1.44% | 888.7만 |
|---|
| 2026.08.17 | ₩268,452 | ₩269,927 | ₩264,689 | ₩269,306 | +0.32% | 568.4만 |
|---|
| 2026.08.14 | ₩273,937 | ₩273,937 | ₩264,562 | ₩265,329 | -3.14% | 470.7만 |
|---|
| 2026.08.13 | ₩279,969 | ₩280,396 | ₩271,642 | ₩271,735 | -2.94% | 790.8만 |
|---|
| 2026.08.12 | ₩274,204 | ₩282,184 | ₩271,922 | ₩280,916 | +2.45% | 1000.9만 |
|---|
| 2026.08.11 | ₩259,651 | ₩265,463 | ₩254,199 | ₩264,035 | +1.69% | 627.7만 |
|---|
| 2026.08.10 | ₩256,882 | ₩261,166 | ₩249,595 | ₩255,587 | -0.50% | 543.4만 |
|---|
| 2026.08.07 | ₩264,235 | ₩264,235 | ₩250,223 | ₩251,784 | -4.71% | 720.9만 |
|---|
| 2026.08.06 | ₩256,775 | ₩263,047 | ₩252,798 | ₩256,655 | -0.05% | 777.5만 |
|---|
| 2026.08.05 | ₩280,503 | ₩286,775 | ₩254,907 | ₩263,314 | -6.13% | 2022.7만 |
|---|
| 2026.08.04 | ₩250,489 | ₩259,364 | ₩249,570 | ₩254,239 | +1.50% | 1409.7만 |
|---|
| 2026.08.03 | ₩232,767 | ₩248,981 | ₩231,472 | ₩246,739 | +6.00% | 833.6만 |
|---|
| 2026.07.31 | ₩237,011 | ₩244,911 | ₩234,475 | ₩240,681 | +1.55% | 847.2만 |
|---|
| 2026.07.30 | ₩219,609 | ₩228,884 | ₩219,509 | ₩228,230 | +3.93% | 728.5만 |
|---|
| 2026.07.29 | ₩224,800 | ₩225,974 | ₩209,306 | ₩210,814 | -6.22% | 819만 |
|---|
| 2026.07.28 | ₩220,956 | ₩226,828 | ₩212,549 | ₩226,481 | +2.50% | 856.2만 |
|---|
| 2026.07.27 | ₩233,821 | ₩235,850 | ₩221,397 | ₩227,883 | -2.54% | 602.3만 |
|---|
| 2026.07.24 | ₩232,206 | ₩236,895 | ₩228,081 | ₩232,193 | -0.01% | 472.2만 |
|---|
| 2026.07.23 | ₩230,565 | ₩239,520 | ₩230,565 | ₩235,690 | +2.22% | 433.9만 |
|---|
| 2026.07.22 | ₩228,383 | ₩235,423 | ₩226,868 | ₩233,368 | +2.18% | 334.3만 |
|---|
| 2026.07.21 | ₩232,794 | ₩237,384 | ₩229,671 | ₩232,981 | +0.08% | 635.8만 |
|---|
| 2026.07.20 | ₩225,454 | ₩230,338 | ₩224,626 | ₩226,001 | +0.24% | 602.6만 |
|---|
| 2026.07.17 | ₩217,667 | ₩228,777 | ₩209,693 | ₩225,013 | +3.38% | 756만 |
|---|
| 2026.07.16 | ₩225,814 | ₩227,243 | ₩218,434 | ₩224,947 | -0.38% | 841.2만 |
|---|
| 2026.07.15 | ₩245,552 | ₩248,501 | ₩222,198 | ₩229,431 | -6.57% | 809.6만 |
|---|
| 2026.07.14 | ₩245,418 | ₩247,687 | ₩234,462 | ₩243,643 | -0.72% | 756.6만 |
|---|
| 2026.07.13 | ₩248,574 | ₩252,972 | ₩240,881 | ₩241,748 | -2.75% | 915만 |
|---|
| 2026.07.10 | ₩247,283 | ₩250,383 | ₩243,550 | ₩249,502 | +0.90% | 559.3만 |
|---|
| 2026.07.09 | ₩249,555 | ₩253,315 | ₩239,947 | ₩246,473 | -1.24% | 993.2만 |
|---|
| 2026.07.08 | ₩221,771 | ₩241,908 | ₩221,517 | ₩241,615 | +8.95% | 1191.3만 |
|---|
| 2026.07.07 | ₩225,667 | ₩225,841 | ₩216,980 | ₩222,144 | -1.56% | 896.9만 |
|---|
| 2026.07.06 | ₩217,347 | ₩236,477 | ₩215,338 | ₩231,246 | +6.39% | 850.9만 |
|---|
| 2026.07.02 | ₩222,011 | ₩223,846 | ₩209,053 | ₩213,510 | -3.83% | 976.5만 |
|---|
| 2026.07.01 | ₩220,936 | ₩227,536 | ₩212,456 | ₩222,358 | +0.64% | 909.8만 |
|---|
| 2026.06.30 | ₩219,008 | ₩230,270 | ₩217,126 | ₩226,708 | +3.52% | 1028.2만 |
|---|
| 2026.06.29 | ₩212,002 | ₩221,077 | ₩207,144 | ₩218,995 | +3.30% | 853.6만 |
|---|
| 2026.06.26 | ₩213,443 | ₩215,165 | ₩206,504 | ₩210,320 | -1.46% | 1186.5만 |
|---|
| 2026.06.25 | ₩223,879 | ₩227,082 | ₩212,803 | ₩220,796 | -1.38% | 823.1만 |
|---|
| 2026.06.24 | ₩216,626 | ₩221,103 | ₩214,284 | ₩215,845 | -0.36% | 635.1만 |
|---|
| 2026.06.23 | ₩220,770 | ₩220,770 | ₩212,669 | ₩216,459 | -1.95% | 777만 |
|---|
| 2026.06.22 | ₩227,015 | ₩233,808 | ₩222,411 | ₩232,954 | +2.62% | 949.4만 |
|---|
| 2026.06.18 | ₩228,470 | ₩229,537 | ₩223,646 | ₩226,428 | -0.89% | 1113만 |
|---|
| 2026.06.17 | ₩226,722 | ₩228,590 | ₩218,768 | ₩220,102 | -2.92% | 623만 |
|---|
| 2026.06.16 | ₩225,934 | ₩228,483 | ₩222,571 | ₩224,213 | -0.76% | 809.1만 |
|---|
| 2026.06.15 | ₩221,477 | ₩225,908 | ₩218,207 | ₩225,654 | +1.89% | 724.1만 |
|---|
| 2026.06.12 | ₩213,670 | ₩220,529 | ₩212,369 | ₩217,847 | +1.95% | 605.3만 |
|---|
| 2026.06.11 | ₩204,956 | ₩209,613 | ₩200,552 | ₩208,719 | +1.84% | 532.7만 |
|---|
| 2026.06.10 | ₩201,513 | ₩206,811 | ₩198,843 | ₩202,527 | +0.50% | 686.7만 |
|---|
| 2026.06.09 | ₩210,521 | ₩212,175 | ₩193,932 | ₩203,061 | -3.54% | 733.4만 |
|---|
| 2026.06.08 | ₩210,787 | ₩212,496 | ₩204,519 | ₩208,719 | -0.98% | 604.3만 |
|---|
| 2026.06.05 | ₩212,803 | ₩215,115 | ₩203,101 | ₩205,876 | -3.25% | 909.5만 |
|---|
| 2026.06.04 | ₩217,634 | ₩223,919 | ₩210,053 | ₩221,544 | +1.80% | 1021.4만 |
|---|
| 2026.06.03 | ₩234,195 | ₩236,851 | ₩225,147 | ₩232,700 | -0.64% | 807만 |
|---|
| 2026.06.02 | ₩227,803 | ₩236,851 | ₩227,789 | ₩233,981 | +2.71% | 914.4만 |
|---|
| 2026.06.01 | ₩216,379 | ₩229,978 | ₩215,231 | ₩227,776 | +5.27% | 999.2만 |
|---|
| 2026.05.29 | ₩210,053 | ₩215,525 | ₩207,918 | ₩212,816 | +1.32% | 1538.6만 |
|---|
| 2026.05.28 | ₩205,516 | ₩208,692 | ₩201,059 | ₩207,211 | +0.82% | 719.4만 |
|---|
| 2026.05.27 | ₩210,654 | ₩211,001 | ₩204,942 | ₩205,930 | -2.24% | 698.2만 |
|---|
| 2026.05.26 | ₩210,194 | ₩213,710 | ₩205,369 | ₩210,867 | +0.32% | 1183.5만 |
|---|
| 2026.05.22 | ₩203,194 | ₩206,037 | ₩198,843 | ₩205,556 | +1.16% | 1055.5만 |
|---|
| 2026.05.21 | ₩185,899 | ₩198,830 | ₩185,665 | ₩198,296 | +6.67% | 1162.1만 |
|---|
| 2026.05.20 | ₩189,502 | ₩191,183 | ₩183,497 | ₩187,487 | -1.06% | 961.7만 |
|---|
| 2026.05.19 | ₩186,272 | ₩190,169 | ₩182,829 | ₩188,941 | +1.43% | 880.1만 |
|---|
| 2026.05.18 | ₩190,863 | ₩191,730 | ₩185,018 | ₩189,115 | -0.92% | 863.5만 |
|---|
| 2026.05.15 | ₩193,492 | ₩194,706 | ₩189,208 | ₩189,462 | -2.08% | 1083.3만 |
|---|
| 2026.05.14 | ₩190,169 | ₩197,362 | ₩188,167 | ₩197,255 | +3.73% | 1572.8만 |
|---|
| 2026.05.13 | ₩193,239 | ₩196,588 | ₩187,233 | ₩187,754 | -2.84% | 1416.5만 |
|---|
| 2026.05.12 | ₩182,536 | ₩190,756 | ₩180,654 | ₩190,222 | +4.21% | 1279.6만 |
|---|
| 2026.05.11 | ₩188,701 | ₩190,329 | ₩180,334 | ₩182,069 | -3.51% | 1852.1만 |
|---|
| 2026.05.08 | ₩190,369 | ₩192,158 | ₩184,964 | ₩189,195 | -0.62% | 2037.2만 |
|---|
| 2026.05.07 | ₩199,137 | ₩199,431 | ₩186,406 | ₩189,168 | -5.01% | 1825.6만 |
|---|
| 2026.05.06 | ₩204,182 | ₩206,624 | ₩187,607 | ₩196,255 | -3.88% | 3562.7만 |
|---|
| 2026.05.05 | ₩236,210 | ₩236,504 | ₩226,722 | ₩227,162 | -3.83% | 1568.5만 |
|---|
| 2026.05.04 | ₩234,448 | ₩239,013 | ₩229,918 | ₩230,365 | -1.74% | 716.8만 |
|---|
| 2026.05.01 | ₩230,859 | ₩236,450 | ₩229,537 | ₩230,472 | -0.17% | 765.2만 |
|---|
| 2026.04.30 | ₩229,551 | ₩231,646 | ₩223,879 | ₩230,485 | +0.41% | 614.2만 |
|---|
| 2026.04.29 | ₩221,664 | ₩225,174 | ₩218,087 | ₩225,107 | +1.55% | 627.1만 |
|---|
| 2026.04.28 | ₩222,171 | ₩223,959 | ₩216,526 | ₩220,583 | -0.71% | 741.4만 |
|---|
| 2026.04.27 | ₩235,836 | ₩235,890 | ₩224,880 | ₩230,165 | -2.40% | 678.3만 |
|---|
| 2026.04.24 | ₩232,914 | ₩239,947 | ₩231,566 | ₩236,090 | +1.36% | 750.8만 |
|---|
| 2026.04.23 | ₩236,877 | ₩237,211 | ₩226,041 | ₩230,271 | -2.79% | 742.8만 |
|---|
| 2026.04.22 | ₩232,740 | ₩238,185 | ₩228,390 | ₩237,184 | +1.91% | 869.9만 |
|---|
| 2026.04.21 | ₩226,868 | ₩232,006 | ₩223,158 | ₩230,685 | +1.68% | 891.9만 |
|---|
| 2026.04.20 | ₩220,196 | ₩224,066 | ₩219,515 | ₩222,665 | +1.12% | 611.3만 |
|---|
| 2026.04.17 | ₩216,506 | ₩220,569 | ₩214,150 | ₩219,168 | +1.23% | 821.6만 |
|---|
| 2026.04.16 | ₩208,078 | ₩214,871 | ₩204,662 | ₩214,871 | +3.26% | 720.6만 |
|---|
| 2026.04.15 | ₩206,610 | ₩207,151 | ₩200,872 | ₩205,956 | -0.32% | 583.5만 |
|---|
| 2026.04.14 | ₩205,503 | ₩207,398 | ₩201,494 | ₩206,010 | +0.25% | 711.4만 |
|---|
| 2026.04.13 | ₩195,814 | ₩203,034 | ₩193,233 | ₩202,874 | +3.61% | 721.8만 |
|---|
| 2026.04.10 | ₩196,895 | ₩199,297 | ₩194,039 | ₩196,642 | -0.13% | 705.4만 |
|---|
| 2026.04.09 | ₩193,652 | ₩195,093 | ₩188,314 | ₩194,907 | +0.65% | 726.6만 |
|---|
| 2026.04.08 | ₩190,836 | ₩195,053 | ₩188,327 | ₩193,599 | +1.45% | 1213.7만 |
|---|
| 2026.04.07 | ₩170,618 | ₩178,425 | ₩170,218 | ₩178,345 | +4.53% | 575.8만 |
|---|
| 2026.04.06 | ₩169,911 | ₩171,039 | ₩167,035 | ₩168,483 | -0.84% | 303.3만 |
|---|
| 2026.04.02 | ₩161,610 | ₩169,751 | ₩159,863 | ₩169,057 | +4.61% | 512.5만 |
|---|
| 2026.04.01 | ₩168,230 | ₩169,818 | ₩166,361 | ₩166,615 | -0.96% | 503.8만 |
|---|
| 2026.03.31 | ₩158,301 | ₩164,760 | ₩156,699 | ₩163,852 | +3.51% | 783.8만 |
|---|
| 2026.03.30 | ₩162,825 | ₩164,600 | ₩154,030 | ₩154,978 | -4.82% | 754.1만 |
|---|
| 2026.03.27 | ₩161,931 | ₩165,107 | ₩160,599 | ₩161,170 | -0.47% | 594만 |
|---|
| 2026.03.26 | ₩175,876 | ₩176,824 | ₩163,492 | ₩163,545 | -7.01% | 755.4만 |
|---|
| 2026.03.25 | ₩177,771 | ₩180,267 | ₩175,022 | ₩180,174 | +1.35% | 535.3만 |
|---|
| 2026.03.24 | ₩179,106 | ₩181,094 | ₩172,407 | ₩174,555 | -2.54% | 785.9만 |
|---|
| 2026.03.23 | ₩178,132 | ₩184,444 | ₩176,424 | ₩181,335 | +1.80% | 640.2만 |
|---|
| 2026.03.20 | ₩178,826 | ₩180,561 | ₩172,020 | ₩175,116 | -2.07% | 1135.2만 |
|---|
| 2026.03.19 | ₩178,479 | ₩182,255 | ₩176,624 | ₩181,842 | +1.88% | 441.9만 |
|---|
| 2026.03.18 | ₩178,158 | ₩183,577 | ₩178,158 | ₩181,588 | +1.93% | 526.4만 |
|---|
| 2026.03.17 | ₩180,174 | ₩182,429 | ₩176,570 | ₩177,585 | -1.44% | 595.9만 |
|---|
| 2026.03.16 | ₩178,652 | ₩181,868 | ₩176,037 | ₩180,627 | +1.11% | 788.4만 |
|---|
| 2026.03.13 | ₩179,920 | ₩183,623 | ₩174,168 | ₩178,252 | -0.93% | 536.5만 |
|---|
| 2026.03.12 | ₩183,817 | ₩183,870 | ₩178,412 | ₩178,866 | -2.69% | 549.4만 |
|---|
| 2026.03.11 | ₩185,712 | ₩188,354 | ₩183,702 | ₩184,471 | -0.67% | 416.5만 |
|---|
| 2026.03.10 | ₩184,164 | ₩189,195 | ₩184,017 | ₩186,326 | +1.17% | 543.6만 |
|---|
| 2026.03.09 | ₩174,028 | ₩183,730 | ₩173,207 | ₩183,056 | +5.19% | 671.5만 |
|---|
| 2026.03.06 | ₩182,015 | ₩185,576 | ₩177,131 | ₩177,344 | -2.57% | 628.2만 |
|---|
| 2026.03.05 | ₩180,314 | ₩186,139 | ₩178,826 | ₩186,032 | +3.17% | 838.5만 |
|---|
| 2026.03.04 | ₩170,645 | ₩180,908 | ₩170,018 | ₩179,933 | +5.44% | 689.8만 |
|---|
| 2026.03.03 | ₩167,255 | ₩169,257 | ₩163,305 | ₩166,281 | -0.58% | 612만 |
|---|
| 2026.03.02 | ₩173,021 | ₩174,408 | ₩169,831 | ₩172,553 | -0.27% | 687.5만 |
|---|
| 2026.02.27 | ₩170,178 | ₩178,265 | ₩170,151 | ₩178,158 | +4.69% | 904.3만 |
|---|
| 2026.02.26 | ₩176,157 | ₩176,450 | ₩169,377 | ₩173,821 | -1.33% | 636.1만 |
|---|
| 2026.02.25 | ₩172,647 | ₩178,532 | ₩171,673 | ₩177,344 | +2.72% | 761.2만 |
|---|
| 2026.02.24 | ₩173,821 | ₩174,462 | ₩165,988 | ₩171,846 | -1.14% | 812만 |
|---|
| 2026.02.23 | ₩175,122 | ₩175,670 | ₩168,496 | ₩170,058 | -2.89% | 970.7만 |
|---|
| 2026.02.20 | ₩181,521 | ₩184,604 | ₩176,357 | ₩177,211 | -2.37% | 830.9만 |
|---|
| 2026.02.19 | ₩184,978 | ₩187,260 | ₩180,654 | ₩183,136 | -1.00% | 526.1만 |
|---|
| 2026.02.18 | ₩187,447 | ₩190,169 | ₩182,416 | ₩186,219 | -0.66% | 995.6만 |
|---|
| 2026.02.17 | ₩187,687 | ₩193,505 | ₩186,833 | ₩190,276 | +1.38% | 872.4만 |
|---|
| 2026.02.13 | ₩194,600 | ₩198,537 | ₩184,164 | ₩188,955 | -2.90% | 2182.3만 |
|---|
| 2026.02.12 | ₩184,164 | ₩184,831 | ₩176,170 | ₩180,320 | -2.09% | 1632.2만 |
|---|
| 2026.02.11 | ₩193,652 | ₩193,826 | ₩184,457 | ₩187,714 | -3.07% | 694.2만 |
|---|
| 2026.02.10 | ₩192,605 | ₩193,552 | ₩189,235 | ₩191,437 | -0.61% | 613.8만 |
|---|
| 2026.02.09 | ₩184,537 | ₩189,862 | ₩181,568 | ₩189,155 | +2.50% | 680.1만 |
|---|
| 2026.02.06 | ₩175,356 | ₩183,643 | ₩173,915 | ₩183,483 | +4.63% | 898.7만 |
|---|
| 2026.02.05 | ₩170,458 | ₩173,901 | ₩167,269 | ₩171,713 | +0.74% | 964.1만 |
|---|
| 2026.02.04 | ₩184,164 | ₩185,992 | ₩172,473 | ₩173,861 | -5.59% | 1331.4만 |
|---|
| 2026.02.03 | ₩187,787 | ₩191,199 | ₩180,601 | ₩186,019 | -0.94% | 820.2만 |
|---|
| 2026.02.02 | ₩188,594 | ₩190,983 | ₩184,457 | ₩184,658 | -2.09% | 771.9만 |
|---|
| 2026.01.30 | ₩194,640 | ₩197,589 | ₩188,755 | ₩189,155 | -2.82% | 636.4만 |
|---|
| 2026.01.29 | ₩200,378 | ₩202,247 | ₩193,946 | ₩197,709 | -1.33% | 891.5만 |
|---|
| 2026.01.28 | ₩200,645 | ₩202,580 | ₩194,266 | ₩200,378 | -0.13% | 856.8만 |
|---|
| 2026.01.27 | ₩193,319 | ₩199,204 | ₩191,904 | ₩195,761 | +1.26% | 869.7만 |
|---|
| 2026.01.26 | ₩185,925 | ₩195,380 | ₩185,819 | ₩191,797 | +3.16% | 1065.8만 |
|---|
| 2026.01.23 | ₩184,658 | ₩185,365 | ₩179,973 | ₩181,948 | -1.47% | 805.4만 |
|---|
| 2026.01.22 | ₩186,619 | ₩195,374 | ₩183,390 | ₩184,711 | -1.02% | 1490.7만 |
|---|
| 2026.01.21 | ₩170,632 | ₩172,887 | ₩166,868 | ₩169,871 | -0.45% | 593.1만 |
|---|
| 2026.01.20 | ₩168,803 | ₩173,995 | ₩167,856 | ₩170,178 | +0.81% | 637.1만 |
|---|
| 2026.01.16 | ₩176,397 | ₩177,411 | ₩172,593 | ₩173,261 | -1.78% | 598.7만 |
|---|
| 2026.01.15 | ₩170,271 | ₩177,945 | ₩169,978 | ₩174,275 | +2.35% | 856.2만 |
|---|
| 2026.01.14 | ₩171,833 | ₩173,167 | ₩164,600 | ₩166,935 | -2.85% | 741.5만 |
|---|
| 2026.01.13 | ₩165,080 | ₩174,408 | ₩164,213 | ₩173,394 | +5.04% | 863.9만 |
|---|
| 2026.01.12 | ₩162,278 | ₩166,088 | ₩160,142 | ₩164,706 | +1.50% | 879.6만 |
|---|
| 2026.01.09 | ₩166,241 | ₩166,588 | ₩162,678 | ₩163,999 | -1.35% | 899만 |
|---|
| 2026.01.08 | ₩172,647 | ₩172,954 | ₩163,892 | ₩165,107 | -4.37% | 894.4만 |
|---|
| 2026.01.07 | ₩173,501 | ₩175,696 | ₩171,673 | ₩173,594 | +0.05% | 755.1만 |
|---|
| 2026.01.06 | ₩184,030 | ₩184,070 | ₩176,824 | ₩176,931 | -3.86% | 800.4만 |
|---|
| 2026.01.05 | ₩184,617 | ₩188,714 | ₩179,506 | ₩183,083 | -0.83% | 969.2만 |
|---|
| 2026.01.02 | ₩178,892 | ₩181,615 | ₩176,404 | ₩178,292 | -0.34% | 470.7만 |
|---|
| 2025.12.31 | ₩176,824 | ₩177,264 | ₩174,662 | ₩174,862 | -1.11% | 382.2만 |
|---|
| 2025.12.30 | ₩179,159 | ₩179,426 | ₩176,650 | ₩176,744 | -1.35% | 408.1만 |
|---|
| 2025.12.29 | ₩175,022 | ₩180,559 | ₩174,875 | ₩179,026 | +2.29% | 620만 |
|---|
| 2025.12.26 | ₩174,822 | ₩176,323 | ₩174,088 | ₩175,943 | +0.64% | 230.8만 |
|---|
| 2025.12.24 | ₩174,996 | ₩175,489 | ₩173,634 | ₩174,515 | -0.27% | 164.2만 |
|---|
| 2025.12.23 | ₩172,580 | ₩175,783 | ₩172,487 | ₩175,249 | +1.55% | 288.4만 |
|---|
| 2025.12.22 | ₩178,065 | ₩178,826 | ₩173,781 | ₩174,462 | -2.02% | 554.7만 |
|---|
| 2025.12.19 | ₩166,828 | ₩176,851 | ₩166,828 | ₩174,982 | +4.89% | 1271.3만 |
|---|
| 2025.12.18 | ₩166,815 | ₩169,698 | ₩165,320 | ₩166,308 | -0.30% | 551.5만 |
|---|
| 2025.12.17 | ₩168,069 | ₩169,257 | ₩162,318 | ₩163,292 | -2.84% | 858.9만 |
|---|
| 2025.12.16 | ₩168,336 | ₩170,605 | ₩165,747 | ₩168,323 | -0.01% | 665.6만 |
|---|
| 2025.12.15 | ₩167,482 | ₩169,964 | ₩164,960 | ₩168,003 | +0.31% | 644.2만 |
|---|
| 2025.12.12 | ₩176,797 | ₩178,892 | ₩165,881 | ₩166,495 | -5.83% | 850.9만 |
|---|
| 2025.12.11 | ₩180,867 | ₩182,029 | ₩172,086 | ₩179,346 | -0.84% | 668만 |
|---|
| 2025.12.10 | ₩174,889 | ₩179,413 | ₩173,821 | ₩176,637 | +1.00% | 592.1만 |
|---|
| 2025.12.09 | ₩171,753 | ₩174,555 | ₩169,911 | ₩173,541 | +1.04% | 522.8만 |
|---|
| 2025.12.08 | ₩173,127 | ₩178,252 | ₩171,099 | ₩172,300 | -0.48% | 781.4만 |
|---|
| 2025.12.05 | ₩171,486 | ₩173,034 | ₩169,271 | ₩171,606 | +0.07% | 516.6만 |
|---|
| 2025.12.04 | ₩169,591 | ₩174,529 | ₩169,137 | ₩171,553 | +1.16% | 451.6만 |
|---|
| 2025.12.03 | ₩168,363 | ₩171,486 | ₩165,147 | ₩170,552 | +1.30% | 528.6만 |
|---|
| 2025.12.02 | ₩173,154 | ₩174,875 | ₩168,510 | ₩169,778 | -1.95% | 561.9만 |
|---|
| 2025.12.01 | ₩172,126 | ₩172,826 | ₩168,336 | ₩170,965 | -0.67% | 469.1만 |
|---|
| 2025.11.28 | ₩173,488 | ₩175,363 | ₩170,972 | ₩174,395 | +0.52% | 389.5만 |
|---|
| 2025.11.26 | ₩170,118 | ₩171,452 | ₩167,143 | ₩170,351 | +0.14% | 599.5만 |
|---|
| 2025.11.25 | ₩163,345 | ₩168,029 | ₩163,238 | ₩166,868 | +2.16% | 714.3만 |
|---|
| 2025.11.24 | ₩158,694 | ₩163,372 | ₩157,740 | ₩163,038 | +2.74% | 1275.9만 |
|---|
| 2025.11.21 | ₩158,034 | ₩160,149 | ₩152,829 | ₩156,713 | -0.84% | 1670.4만 |
|---|
| 2025.11.20 | ₩173,341 | ₩175,876 | ₩158,674 | ₩159,595 | -7.93% | 1264.2만 |
|---|
| 2025.11.19 | ₩164,213 | ₩168,910 | ₩164,013 | ₩166,561 | +1.43% | 770.4만 |
|---|
| 2025.11.18 | ₩167,816 | ₩170,218 | ₩162,918 | ₩164,746 | -1.83% | 1256.1만 |
|---|
| 2025.11.17 | ₩175,289 | ₩177,918 | ₩167,349 | ₩169,831 | -3.11% | 1245.6만 |
|---|
| 2025.11.14 | ₩169,564 | ₩180,654 | ₩167,295 | ₩175,316 | +3.39% | 1067.3만 |
|---|
| 2025.11.13 | ₩179,400 | ₩180,934 | ₩172,380 | ₩173,888 | -3.07% | 1047.1만 |
|---|
| 2025.11.12 | ₩181,788 | ₩182,293 | ₩178,529 | ₩180,134 | -0.91% | 647.1만 |
|---|
| 2025.11.11 | ₩179,987 | ₩181,995 | ₩176,704 | ₩180,067 | +0.04% | 718.9만 |
|---|
| 2025.11.10 | ₩183,497 | ₩185,472 | ₩179,609 | ₩183,176 | -0.17% | 697.4만 |
|---|
| 2025.11.07 | ₩179,373 | ₩182,309 | ₩176,757 | ₩179,693 | +0.18% | 1134.2만 |
|---|
| 2025.11.06 | ₩187,700 | ₩189,489 | ₩176,944 | ₩178,852 | -4.71% | 1329.6만 |
|---|
| 2025.11.05 | ₩190,396 | ₩197,509 | ₩186,859 | ₩187,393 | -1.58% | 1590.1만 |
|---|
| 2025.11.04 | ₩203,995 | ₩209,553 | ₩201,499 | ₩204,916 | +0.45% | 902.6만 |
|---|
| 2025.11.03 | ₩214,190 | ₩214,724 | ₩207,411 | ₩210,307 | -1.81% | 642.3만 |
|---|
| 2025.10.31 | ₩214,978 | ₩216,346 | ₩207,838 | ₩210,440 | -2.11% | 620.9만 |
|---|
| 2025.10.30 | ₩216,819 | ₩220,116 | ₩211,388 | ₩211,441 | -2.48% | 691.1만 |
|---|
| 2025.10.29 | ₩209,800 | ₩216,726 | ₩209,226 | ₩216,232 | +3.07% | 690.1만 |
|---|
| 2025.10.28 | ₩209,013 | ₩211,735 | ₩203,287 | ₩209,213 | +0.10% | 503.7만 |
|---|
| 2025.10.27 | ₩210,067 | ₩210,454 | ₩206,864 | ₩209,266 | -0.38% | 550.9만 |
|---|
| 2025.10.24 | ₩206,851 | ₩207,958 | ₩203,243 | ₩205,276 | -0.76% | 517.1만 |
|---|
| 2025.10.23 | ₩195,881 | ₩205,449 | ₩195,694 | ₩203,861 | +4.07% | 732.7만 |
|---|
| 2025.10.22 | ₩194,660 | ₩196,828 | ₩189,075 | ₩195,627 | +0.50% | 734.9만 |
|---|
| 2025.10.21 | ₩194,106 | ₩196,988 | ₩192,358 | ₩194,760 | +0.34% | 364.9만 |
|---|
| 2025.10.20 | ₩195,274 | ₩200,018 | ₩195,093 | ₩195,480 | +0.11% | 612.1만 |
|---|
| 2025.10.17 | ₩190,850 | ₩192,838 | ₩185,819 | ₩190,970 | +0.06% | 653.4만 |
|---|
| 2025.10.16 | ₩193,372 | ₩197,042 | ₩191,984 | ₩194,853 | +0.77% | 691만 |
|---|
| 2025.10.15 | ₩187,393 | ₩194,026 | ₩186,980 | ₩191,343 | +2.11% | 868.7만 |
|---|
| 2025.10.14 | ₩190,816 | ₩190,863 | ₩182,549 | ₩185,218 | -2.93% | 1367.2만 |
|---|
| 2025.10.13 | ₩214,537 | ₩216,192 | ₩193,626 | ₩196,775 | -8.28% | 1423.4만 |
|---|
| 2025.10.10 | ₩213,336 | ₩217,100 | ₩205,169 | ₩205,650 | -3.60% | 1045.9만 |
|---|