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 | ₩287,528 | ₩290,238 | ₩285,220 | ₩289,344 | +0.63% | 432.9만 |
| 2026.10.08 | ₩285,012 | ₩290,118 | ₩279,692 | ₩281,641 | -1.18% | 487.5만 |
| 2026.10.07 | ₩282,081 | ₩290,115 | ₩279,184 | ₩288,129 | +2.14% | 499.6만 |
| 2026.10.06 | ₩277,676 | ₩288,449 | ₩276,608 | ₩287,501 | +3.54% | 696.9만 |
| 2026.10.05 | ₩277,355 | ₩278,891 | ₩273,003 | ₩276,207 | -0.41% | 356만 |
| 2026.10.02 | ₩278,023 | ₩278,520 | ₩273,217 | ₩276,808 | -0.44% | 414.6만 |
| 2026.10.01 | ₩273,264 | ₩275,473 | ₩268,025 | ₩272,990 | -0.10% | 410.6만 |
| 2026.09.30 | ₩272,656 | ₩276,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,789 |
| -0.32% |
| 489.9만 |
| 2026.09.29 | ₩276,474 | ₩276,982 | ₩268,798 | ₩270,814 | -2.05% | 455.2만 |
|---|
| 2026.09.28 | ₩274,459 | ₩278,143 | ₩271,695 | ₩273,564 | -0.33% | 348.1만 |
|---|
| 2026.09.25 | ₩278,817 | ₩283,016 | ₩274,372 | ₩275,740 | -1.10% | 437.7만 |
|---|
| 2026.09.24 | ₩266,876 | ₩275,727 | ₩265,337 | ₩274,605 | +2.90% | 355.7만 |
|---|
| 2026.09.23 | ₩274,278 | ₩275,647 | ₩267,997 | ₩271,628 | -0.97% | 396.6만 |
|---|
| 2026.09.22 | ₩272,803 | ₩278,023 | ₩271,348 | ₩273,925 | +0.41% | 457.1만 |
|---|
| 2026.09.21 | ₩271,628 | ₩274,939 | ₩267,991 | ₩274,232 | +0.96% | 499.9만 |
|---|
| 2026.09.18 | ₩270,133 | ₩270,440 | ₩262,844 | ₩266,182 | -1.46% | 1072.2만 |
|---|
| 2026.09.17 | ₩271,148 | ₩273,555 | ₩257,624 | ₩266,369 | -1.76% | 716.2만 |
|---|
| 2026.09.16 | ₩263,578 | ₩267,330 | ₩260,428 | ₩263,712 | +0.05% | 447.1만 |
|---|
| 2026.09.15 | ₩256,163 | ₩259,902 | ₩254,794 | ₩257,438 | +0.50% | 491만 |
|---|
| 2026.09.14 | ₩253,406 | ₩255,121 | ₩248,453 | ₩250,723 | -1.06% | 567.4만 |
|---|
| 2026.09.11 | ₩256,623 | ₩267,330 | ₩256,456 | ₩266,449 | +3.83% | 463.8만 |
|---|
| 2026.09.10 | ₩252,778 | ₩257,705 | ₩250,833 | ₩252,298 | -0.19% | 281.1만 |
|---|
| 2026.09.09 | ₩260,128 | ₩262,938 | ₩256,383 | ₩257,558 | -0.99% | 367.4만 |
|---|
| 2026.09.08 | ₩262,751 | ₩267,897 | ₩259,947 | ₩260,268 | -0.95% | 474.2만 |
|---|
| 2026.09.04 | ₩257,411 | ₩263,125 | ₩254,394 | ₩258,692 | +0.50% | 420.4만 |
|---|
| 2026.09.03 | ₩247,305 | ₩256,316 | ₩241,992 | ₩255,569 | +3.34% | 410.9만 |
|---|
| 2026.09.02 | ₩250,976 | ₩253,499 | ₩245,743 | ₩248,440 | -1.01% | 436.4만 |
|---|
| 2026.09.01 | ₩261,349 | ₩262,324 | ₩251,724 | ₩252,658 | -3.33% | 436.9만 |
|---|
| 2026.08.31 | ₩260,989 | ₩264,313 | ₩258,866 | ₩261,242 | +0.10% | 502.2만 |
|---|
| 2026.08.28 | ₩266,996 | ₩267,130 | ₩259,800 | ₩260,828 | -2.31% | 306.3만 |
|---|
| 2026.08.27 | ₩274,872 | ₩275,179 | ₩265,948 | ₩268,451 | -2.34% | 469.3만 |
|---|
| 2026.08.26 | ₩254,854 | ₩271,482 | ₩254,854 | ₩270,000 | +5.94% | 766.5만 |
|---|
| 2026.08.25 | ₩256,770 | ₩257,851 | ₩251,056 | ₩254,901 | -0.73% | 438.5만 |
|---|
| 2026.08.24 | ₩248,306 | ₩253,980 | ₩248,306 | ₩251,176 | +1.16% | 530.6만 |
|---|
| 2026.08.21 | ₩245,329 | ₩254,234 | ₩245,089 | ₩251,844 | +2.66% | 812.4만 |
|---|
| 2026.08.20 | ₩247,385 | ₩250,015 | ₩244,074 | ₩245,303 | -0.84% | 420.7만 |
|---|
| 2026.08.19 | ₩260,374 | ₩260,989 | ₩246,317 | ₩248,907 | -4.40% | 574.1만 |
|---|
| 2026.08.18 | ₩261,656 | ₩264,313 | ₩253,206 | ₩257,891 | -1.44% | 888.7만 |
|---|
| 2026.08.17 | ₩268,545 | ₩270,020 | ₩264,780 | ₩269,399 | +0.32% | 568.4만 |
|---|
| 2026.08.14 | ₩274,031 | ₩274,031 | ₩264,653 | ₩265,421 | -3.14% | 470.7만 |
|---|
| 2026.08.13 | ₩280,065 | ₩280,493 | ₩271,735 | ₩271,829 | -2.94% | 790.8만 |
|---|
| 2026.08.12 | ₩274,298 | ₩282,282 | ₩272,016 | ₩281,013 | +2.45% | 1000.9만 |
|---|
| 2026.08.11 | ₩259,740 | ₩265,554 | ₩254,287 | ₩264,126 | +1.69% | 627.7만 |
|---|
| 2026.08.10 | ₩256,970 | ₩261,256 | ₩249,681 | ₩255,675 | -0.50% | 543.4만 |
|---|
| 2026.08.07 | ₩264,326 | ₩264,326 | ₩250,309 | ₩251,871 | -4.71% | 720.9만 |
|---|
| 2026.08.06 | ₩256,864 | ₩263,138 | ₩252,885 | ₩256,743 | -0.05% | 777.5만 |
|---|
| 2026.08.05 | ₩280,599 | ₩286,874 | ₩254,995 | ₩263,405 | -6.13% | 2022.7만 |
|---|
| 2026.08.04 | ₩250,576 | ₩259,453 | ₩249,656 | ₩254,327 | +1.50% | 1409.7만 |
|---|
| 2026.08.03 | ₩232,847 | ₩249,067 | ₩231,552 | ₩246,824 | +6.00% | 833.6만 |
|---|
| 2026.07.31 | ₩237,092 | ₩244,996 | ₩234,556 | ₩240,764 | +1.55% | 847.2만 |
|---|
| 2026.07.30 | ₩219,684 | ₩228,962 | ₩219,584 | ₩228,308 | +3.93% | 728.5만 |
|---|
| 2026.07.29 | ₩224,877 | ₩226,052 | ₩209,378 | ₩210,887 | -6.22% | 819만 |
|---|
| 2026.07.28 | ₩221,033 | ₩226,907 | ₩212,622 | ₩226,559 | +2.50% | 856.2만 |
|---|
| 2026.07.27 | ₩233,902 | ₩235,931 | ₩221,473 | ₩227,961 | -2.54% | 602.3만 |
|---|
| 2026.07.24 | ₩232,287 | ₩236,976 | ₩228,160 | ₩232,273 | -0.01% | 472.2만 |
|---|
| 2026.07.23 | ₩230,645 | ₩239,602 | ₩230,645 | ₩235,771 | +2.22% | 433.9만 |
|---|
| 2026.07.22 | ₩228,462 | ₩235,504 | ₩226,947 | ₩233,448 | +2.18% | 334.3만 |
|---|
| 2026.07.21 | ₩232,874 | ₩237,466 | ₩229,750 | ₩233,061 | +0.08% | 635.8만 |
|---|
| 2026.07.20 | ₩225,532 | ₩230,418 | ₩224,704 | ₩226,079 | +0.24% | 602.6만 |
|---|
| 2026.07.17 | ₩217,742 | ₩228,856 | ₩209,765 | ₩225,091 | +3.38% | 756만 |
|---|
| 2026.07.16 | ₩225,892 | ₩227,322 | ₩218,510 | ₩225,024 | -0.38% | 841.2만 |
|---|
| 2026.07.15 | ₩245,636 | ₩248,587 | ₩222,274 | ₩229,510 | -6.57% | 809.6만 |
|---|
| 2026.07.14 | ₩245,503 | ₩247,772 | ₩234,543 | ₩243,727 | -0.72% | 756.6만 |
|---|
| 2026.07.13 | ₩248,660 | ₩253,059 | ₩240,964 | ₩241,832 | -2.75% | 915만 |
|---|
| 2026.07.10 | ₩247,368 | ₩250,469 | ₩243,634 | ₩249,588 | +0.90% | 559.3만 |
|---|
| 2026.07.09 | ₩249,641 | ₩253,402 | ₩240,029 | ₩246,557 | -1.24% | 993.2만 |
|---|
| 2026.07.08 | ₩221,847 | ₩241,992 | ₩221,593 | ₩241,698 | +8.95% | 1191.3만 |
|---|
| 2026.07.07 | ₩225,745 | ₩225,919 | ₩217,054 | ₩222,221 | -1.56% | 896.9만 |
|---|
| 2026.07.06 | ₩217,422 | ₩236,558 | ₩215,412 | ₩231,325 | +6.39% | 850.9만 |
|---|
| 2026.07.02 | ₩222,087 | ₩223,923 | ₩209,125 | ₩213,583 | -3.83% | 976.5만 |
|---|
| 2026.07.01 | ₩221,013 | ₩227,614 | ₩212,529 | ₩222,434 | +0.64% | 909.8만 |
|---|
| 2026.06.30 | ₩219,084 | ₩230,349 | ₩217,201 | ₩226,786 | +3.52% | 1028.2만 |
|---|
| 2026.06.29 | ₩212,075 | ₩221,153 | ₩207,216 | ₩219,070 | +3.30% | 853.6만 |
|---|
| 2026.06.26 | ₩213,517 | ₩215,239 | ₩206,575 | ₩210,393 | -1.46% | 1186.5만 |
|---|
| 2026.06.25 | ₩223,956 | ₩227,160 | ₩212,876 | ₩220,872 | -1.38% | 823.1만 |
|---|
| 2026.06.24 | ₩216,701 | ₩221,179 | ₩214,358 | ₩215,920 | -0.36% | 635.1만 |
|---|
| 2026.06.23 | ₩220,846 | ₩220,846 | ₩212,742 | ₩216,534 | -1.95% | 777만 |
|---|
| 2026.06.22 | ₩227,093 | ₩233,888 | ₩222,488 | ₩233,034 | +2.62% | 949.4만 |
|---|
| 2026.06.18 | ₩228,549 | ₩229,617 | ₩223,723 | ₩226,506 | -0.89% | 1113만 |
|---|
| 2026.06.17 | ₩226,800 | ₩228,669 | ₩218,843 | ₩220,178 | -2.92% | 623만 |
|---|
| 2026.06.16 | ₩226,012 | ₩228,562 | ₩222,648 | ₩224,290 | -0.76% | 809.1만 |
|---|
| 2026.06.15 | ₩221,553 | ₩225,985 | ₩218,283 | ₩225,732 | +1.89% | 724.1만 |
|---|
| 2026.06.12 | ₩213,744 | ₩220,605 | ₩212,442 | ₩217,922 | +1.95% | 605.3만 |
|---|
| 2026.06.11 | ₩205,026 | ₩209,685 | ₩200,621 | ₩208,791 | +1.84% | 532.7만 |
|---|
| 2026.06.10 | ₩201,582 | ₩206,882 | ₩198,912 | ₩202,597 | +0.50% | 686.7만 |
|---|
| 2026.06.09 | ₩210,593 | ₩212,248 | ₩193,999 | ₩203,131 | -3.54% | 733.4만 |
|---|
| 2026.06.08 | ₩210,860 | ₩212,569 | ₩204,590 | ₩208,791 | -0.98% | 604.3만 |
|---|
| 2026.06.05 | ₩212,876 | ₩215,189 | ₩203,171 | ₩205,947 | -3.25% | 909.5만 |
|---|
| 2026.06.04 | ₩217,709 | ₩223,996 | ₩210,126 | ₩221,620 | +1.80% | 1021.4만 |
|---|
| 2026.06.03 | ₩234,276 | ₩236,932 | ₩225,224 | ₩232,780 | -0.64% | 807만 |
|---|
| 2026.06.02 | ₩227,881 | ₩236,932 | ₩227,868 | ₩234,062 | +2.71% | 914.4만 |
|---|
| 2026.06.01 | ₩216,454 | ₩230,057 | ₩215,306 | ₩227,854 | +5.27% | 999.2만 |
|---|
| 2026.05.29 | ₩210,126 | ₩215,599 | ₩207,990 | ₩212,889 | +1.32% | 1538.6만 |
|---|
| 2026.05.28 | ₩205,587 | ₩208,764 | ₩201,128 | ₩207,282 | +0.82% | 719.4만 |
|---|
| 2026.05.27 | ₩210,727 | ₩211,074 | ₩205,013 | ₩206,001 | -2.24% | 698.2만 |
|---|
| 2026.05.26 | ₩210,266 | ₩213,784 | ₩205,440 | ₩210,940 | +0.32% | 1183.5만 |
|---|
| 2026.05.22 | ₩203,264 | ₩206,108 | ₩198,912 | ₩205,627 | +1.16% | 1055.5만 |
|---|
| 2026.05.21 | ₩185,963 | ₩198,899 | ₩185,729 | ₩198,365 | +6.67% | 1162.1만 |
|---|
| 2026.05.20 | ₩189,567 | ₩191,249 | ₩183,560 | ₩187,551 | -1.06% | 961.7만 |
|---|
| 2026.05.19 | ₩186,337 | ₩190,235 | ₩182,892 | ₩189,006 | +1.43% | 880.1만 |
|---|
| 2026.05.18 | ₩190,929 | ₩191,797 | ₩185,082 | ₩189,180 | -0.92% | 863.5만 |
|---|
| 2026.05.15 | ₩193,559 | ₩194,774 | ₩189,273 | ₩189,527 | -2.08% | 1083.3만 |
|---|
| 2026.05.14 | ₩190,235 | ₩197,430 | ₩188,232 | ₩197,323 | +3.73% | 1572.8만 |
|---|
| 2026.05.13 | ₩193,305 | ₩196,656 | ₩187,298 | ₩187,818 | -2.84% | 1416.5만 |
|---|
| 2026.05.12 | ₩182,599 | ₩190,822 | ₩180,716 | ₩190,288 | +4.21% | 1279.6만 |
|---|
| 2026.05.11 | ₩188,766 | ₩190,395 | ₩180,396 | ₩182,131 | -3.51% | 1852.1만 |
|---|
| 2026.05.08 | ₩190,435 | ₩192,224 | ₩185,028 | ₩189,260 | -0.62% | 2037.2만 |
|---|
| 2026.05.07 | ₩199,206 | ₩199,499 | ₩186,470 | ₩189,233 | -5.01% | 1825.6만 |
|---|
| 2026.05.06 | ₩204,252 | ₩206,695 | ₩187,671 | ₩196,322 | -3.88% | 3562.7만 |
|---|
| 2026.05.05 | ₩236,291 | ₩236,585 | ₩226,800 | ₩227,240 | -3.83% | 1568.5만 |
|---|
| 2026.05.04 | ₩234,529 | ₩239,095 | ₩229,997 | ₩230,444 | -1.74% | 716.8만 |
|---|
| 2026.05.01 | ₩230,938 | ₩236,532 | ₩229,617 | ₩230,551 | -0.17% | 765.2만 |
|---|
| 2026.04.30 | ₩229,630 | ₩231,726 | ₩223,956 | ₩230,564 | +0.41% | 614.2만 |
|---|
| 2026.04.29 | ₩221,740 | ₩225,251 | ₩218,162 | ₩225,184 | +1.55% | 627.1만 |
|---|
| 2026.04.28 | ₩222,247 | ₩224,036 | ₩216,601 | ₩220,659 | -0.71% | 741.4만 |
|---|
| 2026.04.27 | ₩235,918 | ₩235,971 | ₩224,957 | ₩230,244 | -2.40% | 678.3만 |
|---|
| 2026.04.24 | ₩232,994 | ₩240,029 | ₩231,646 | ₩236,171 | +1.36% | 750.8만 |
|---|
| 2026.04.23 | ₩236,959 | ₩237,293 | ₩226,119 | ₩230,351 | -2.79% | 742.8만 |
|---|
| 2026.04.22 | ₩232,821 | ₩238,267 | ₩228,468 | ₩237,266 | +1.91% | 869.9만 |
|---|
| 2026.04.21 | ₩226,947 | ₩232,086 | ₩223,235 | ₩230,765 | +1.68% | 891.9만 |
|---|
| 2026.04.20 | ₩220,272 | ₩224,143 | ₩219,591 | ₩222,741 | +1.12% | 611.3만 |
|---|
| 2026.04.17 | ₩216,580 | ₩220,645 | ₩214,224 | ₩219,244 | +1.23% | 821.6만 |
|---|
| 2026.04.16 | ₩208,150 | ₩214,945 | ₩204,733 | ₩214,945 | +3.26% | 720.6만 |
|---|
| 2026.04.15 | ₩206,682 | ₩207,222 | ₩200,941 | ₩206,027 | -0.32% | 583.5만 |
|---|
| 2026.04.14 | ₩205,574 | ₩207,469 | ₩201,563 | ₩206,081 | +0.25% | 711.4만 |
|---|
| 2026.04.13 | ₩195,882 | ₩203,104 | ₩193,300 | ₩202,944 | +3.61% | 721.8만 |
|---|
| 2026.04.10 | ₩196,963 | ₩199,366 | ₩194,106 | ₩196,709 | -0.13% | 705.4만 |
|---|
| 2026.04.09 | ₩193,719 | ₩195,161 | ₩188,379 | ₩194,974 | +0.65% | 726.6만 |
|---|
| 2026.04.08 | ₩190,902 | ₩195,121 | ₩188,392 | ₩193,666 | +1.45% | 1213.7만 |
|---|
| 2026.04.07 | ₩170,677 | ₩178,487 | ₩170,277 | ₩178,407 | +4.53% | 575.8만 |
|---|
| 2026.04.06 | ₩169,970 | ₩171,098 | ₩167,093 | ₩168,541 | -0.84% | 303.3만 |
|---|
| 2026.04.02 | ₩161,666 | ₩169,809 | ₩159,919 | ₩169,115 | +4.61% | 512.5만 |
|---|
| 2026.04.01 | ₩168,288 | ₩169,876 | ₩166,419 | ₩166,672 | -0.96% | 503.8만 |
|---|
| 2026.03.31 | ₩158,355 | ₩164,817 | ₩156,753 | ₩163,909 | +3.51% | 783.8만 |
|---|
| 2026.03.30 | ₩162,881 | ₩164,656 | ₩154,083 | ₩155,031 | -4.82% | 754.1만 |
|---|
| 2026.03.27 | ₩161,986 | ₩165,164 | ₩160,654 | ₩161,226 | -0.47% | 594만 |
|---|
| 2026.03.26 | ₩175,937 | ₩176,885 | ₩163,548 | ₩163,602 | -7.01% | 755.4만 |
|---|
| 2026.03.25 | ₩177,833 | ₩180,329 | ₩175,083 | ₩180,236 | +1.35% | 535.3만 |
|---|
| 2026.03.24 | ₩179,168 | ₩181,157 | ₩172,466 | ₩174,615 | -2.54% | 785.9만 |
|---|
| 2026.03.23 | ₩178,193 | ₩184,508 | ₩176,484 | ₩181,397 | +1.80% | 640.2만 |
|---|
| 2026.03.20 | ₩178,887 | ₩180,623 | ₩172,079 | ₩175,176 | -2.07% | 1135.2만 |
|---|
| 2026.03.19 | ₩178,540 | ₩182,318 | ₩176,685 | ₩181,904 | +1.88% | 441.9만 |
|---|
| 2026.03.18 | ₩178,220 | ₩183,640 | ₩178,220 | ₩181,651 | +1.93% | 526.4만 |
|---|
| 2026.03.17 | ₩180,236 | ₩182,492 | ₩176,631 | ₩177,646 | -1.44% | 595.9만 |
|---|
| 2026.03.16 | ₩178,714 | ₩181,931 | ₩176,097 | ₩180,690 | +1.11% | 788.4만 |
|---|
| 2026.03.13 | ₩179,982 | ₩183,687 | ₩174,228 | ₩178,313 | -0.93% | 536.5만 |
|---|
| 2026.03.12 | ₩183,880 | ₩183,934 | ₩178,473 | ₩178,927 | -2.69% | 549.4만 |
|---|
| 2026.03.11 | ₩185,776 | ₩188,419 | ₩183,765 | ₩184,534 | -0.67% | 416.5만 |
|---|
| 2026.03.10 | ₩184,227 | ₩189,260 | ₩184,080 | ₩186,390 | +1.17% | 543.6만 |
|---|
| 2026.03.09 | ₩174,088 | ₩183,793 | ₩173,267 | ₩183,119 | +5.19% | 671.5만 |
|---|
| 2026.03.06 | ₩182,078 | ₩185,640 | ₩177,192 | ₩177,405 | -2.57% | 628.2만 |
|---|
| 2026.03.05 | ₩180,376 | ₩186,203 | ₩178,887 | ₩186,096 | +3.17% | 838.5만 |
|---|
| 2026.03.04 | ₩170,704 | ₩180,970 | ₩170,076 | ₩179,995 | +5.44% | 689.8만 |
|---|
| 2026.03.03 | ₩167,313 | ₩169,316 | ₩163,362 | ₩166,339 | -0.58% | 612만 |
|---|
| 2026.03.02 | ₩173,080 | ₩174,469 | ₩169,890 | ₩172,613 | -0.27% | 687.5만 |
|---|
| 2026.02.27 | ₩170,237 | ₩178,327 | ₩170,210 | ₩178,220 | +4.69% | 904.3만 |
|---|
| 2026.02.26 | ₩176,217 | ₩176,511 | ₩169,436 | ₩173,881 | -1.33% | 636.1만 |
|---|
| 2026.02.25 | ₩172,706 | ₩178,594 | ₩171,732 | ₩177,405 | +2.72% | 761.2만 |
|---|
| 2026.02.24 | ₩173,881 | ₩174,522 | ₩166,045 | ₩171,905 | -1.14% | 812만 |
|---|
| 2026.02.23 | ₩175,183 | ₩175,730 | ₩168,555 | ₩170,117 | -2.89% | 970.7만 |
|---|
| 2026.02.20 | ₩181,584 | ₩184,668 | ₩176,418 | ₩177,272 | -2.37% | 830.9만 |
|---|
| 2026.02.19 | ₩185,042 | ₩187,324 | ₩180,716 | ₩183,199 | -1.00% | 526.1만 |
|---|
| 2026.02.18 | ₩187,511 | ₩190,235 | ₩182,478 | ₩186,283 | -0.66% | 995.6만 |
|---|
| 2026.02.17 | ₩187,752 | ₩193,572 | ₩186,897 | ₩190,341 | +1.38% | 872.4만 |
|---|
| 2026.02.13 | ₩194,667 | ₩198,605 | ₩184,227 | ₩189,020 | -2.90% | 2182.3만 |
|---|
| 2026.02.12 | ₩184,227 | ₩184,895 | ₩176,231 | ₩180,382 | -2.09% | 1632.2만 |
|---|
| 2026.02.11 | ₩193,719 | ₩193,893 | ₩184,521 | ₩187,778 | -3.07% | 694.2만 |
|---|
| 2026.02.10 | ₩192,671 | ₩193,619 | ₩189,300 | ₩191,503 | -0.61% | 613.8만 |
|---|
| 2026.02.09 | ₩184,601 | ₩189,928 | ₩181,631 | ₩189,220 | +2.50% | 680.1만 |
|---|
| 2026.02.06 | ₩175,416 | ₩183,707 | ₩173,975 | ₩183,546 | +4.63% | 898.7만 |
|---|
| 2026.02.05 | ₩170,517 | ₩173,961 | ₩167,326 | ₩171,772 | +0.74% | 964.1만 |
|---|
| 2026.02.04 | ₩184,227 | ₩186,056 | ₩172,533 | ₩173,921 | -5.59% | 1331.4만 |
|---|
| 2026.02.03 | ₩187,852 | ₩191,265 | ₩180,663 | ₩186,083 | -0.94% | 820.2만 |
|---|
| 2026.02.02 | ₩188,659 | ₩191,049 | ₩184,521 | ₩184,721 | -2.09% | 771.9만 |
|---|
| 2026.01.30 | ₩194,707 | ₩197,657 | ₩188,820 | ₩189,220 | -2.82% | 636.4만 |
|---|
| 2026.01.29 | ₩200,447 | ₩202,316 | ₩194,013 | ₩197,777 | -1.33% | 891.5만 |
|---|
| 2026.01.28 | ₩200,714 | ₩202,650 | ₩194,333 | ₩200,447 | -0.13% | 856.8만 |
|---|
| 2026.01.27 | ₩193,385 | ₩199,272 | ₩191,970 | ₩195,828 | +1.26% | 869.7만 |
|---|
| 2026.01.26 | ₩185,989 | ₩195,448 | ₩185,883 | ₩191,863 | +3.16% | 1065.8만 |
|---|
| 2026.01.23 | ₩184,721 | ₩185,429 | ₩180,035 | ₩182,011 | -1.47% | 805.4만 |
|---|
| 2026.01.22 | ₩186,684 | ₩195,441 | ₩183,453 | ₩184,775 | -1.02% | 1490.7만 |
|---|
| 2026.01.21 | ₩170,691 | ₩172,947 | ₩166,926 | ₩169,930 | -0.45% | 593.1만 |
|---|
| 2026.01.20 | ₩168,862 | ₩174,055 | ₩167,914 | ₩170,237 | +0.81% | 637.1만 |
|---|
| 2026.01.16 | ₩176,458 | ₩177,472 | ₩172,653 | ₩173,320 | -1.78% | 598.7만 |
|---|
| 2026.01.15 | ₩170,330 | ₩178,006 | ₩170,036 | ₩174,335 | +2.35% | 856.2만 |
|---|
| 2026.01.14 | ₩171,892 | ₩173,227 | ₩164,656 | ₩166,993 | -2.85% | 741.5만 |
|---|
| 2026.01.13 | ₩165,137 | ₩174,469 | ₩164,269 | ₩173,454 | +5.04% | 863.9만 |
|---|
| 2026.01.12 | ₩162,334 | ₩166,145 | ₩160,198 | ₩164,763 | +1.50% | 879.6만 |
|---|
| 2026.01.09 | ₩166,298 | ₩166,646 | ₩162,734 | ₩164,056 | -1.35% | 899만 |
|---|
| 2026.01.08 | ₩172,706 | ₩173,013 | ₩163,949 | ₩165,164 | -4.37% | 894.4만 |
|---|
| 2026.01.07 | ₩173,561 | ₩175,757 | ₩171,732 | ₩173,654 | +0.05% | 755.1만 |
|---|
| 2026.01.06 | ₩184,094 | ₩184,134 | ₩176,885 | ₩176,992 | -3.86% | 800.4만 |
|---|
| 2026.01.05 | ₩184,681 | ₩188,780 | ₩179,568 | ₩183,146 | -0.83% | 969.2만 |
|---|
| 2026.01.02 | ₩178,954 | ₩181,677 | ₩176,464 | ₩178,353 | -0.34% | 470.7만 |
|---|
| 2025.12.31 | ₩176,885 | ₩177,325 | ₩174,722 | ₩174,922 | -1.11% | 382.2만 |
|---|
| 2025.12.30 | ₩179,221 | ₩179,488 | ₩176,711 | ₩176,805 | -1.35% | 408.1만 |
|---|
| 2025.12.29 | ₩175,083 | ₩180,621 | ₩174,936 | ₩179,088 | +2.29% | 620만 |
|---|
| 2025.12.26 | ₩174,882 | ₩176,384 | ₩174,148 | ₩176,004 | +0.64% | 230.8만 |
|---|
| 2025.12.24 | ₩175,056 | ₩175,550 | ₩173,694 | ₩174,575 | -0.27% | 164.2만 |
|---|
| 2025.12.23 | ₩172,640 | ₩175,844 | ₩172,546 | ₩175,310 | +1.55% | 288.4만 |
|---|
| 2025.12.22 | ₩178,126 | ₩178,887 | ₩173,841 | ₩174,522 | -2.02% | 554.7만 |
|---|
| 2025.12.19 | ₩166,886 | ₩176,912 | ₩166,886 | ₩175,043 | +4.89% | 1271.3만 |
|---|
| 2025.12.18 | ₩166,873 | ₩169,756 | ₩165,377 | ₩166,365 | -0.30% | 551.5만 |
|---|
| 2025.12.17 | ₩168,127 | ₩169,316 | ₩162,374 | ₩163,348 | -2.84% | 858.9만 |
|---|
| 2025.12.16 | ₩168,394 | ₩170,664 | ₩165,805 | ₩168,381 | -0.01% | 665.6만 |
|---|
| 2025.12.15 | ₩167,540 | ₩170,023 | ₩165,017 | ₩168,061 | +0.31% | 644.2만 |
|---|
| 2025.12.12 | ₩176,858 | ₩178,954 | ₩165,938 | ₩166,552 | -5.83% | 850.9만 |
|---|
| 2025.12.11 | ₩180,930 | ₩182,091 | ₩172,146 | ₩179,408 | -0.84% | 668만 |
|---|
| 2025.12.10 | ₩174,949 | ₩179,475 | ₩173,881 | ₩176,698 | +1.00% | 592.1만 |
|---|
| 2025.12.09 | ₩171,812 | ₩174,615 | ₩169,970 | ₩173,601 | +1.04% | 522.8만 |
|---|
| 2025.12.08 | ₩173,187 | ₩178,313 | ₩171,158 | ₩172,359 | -0.48% | 781.4만 |
|---|
| 2025.12.05 | ₩171,545 | ₩173,094 | ₩169,329 | ₩171,665 | +0.07% | 516.6만 |
|---|
| 2025.12.04 | ₩169,649 | ₩174,589 | ₩169,195 | ₩171,612 | +1.16% | 451.6만 |
|---|
| 2025.12.03 | ₩168,421 | ₩171,545 | ₩165,204 | ₩170,610 | +1.30% | 528.6만 |
|---|
| 2025.12.02 | ₩173,214 | ₩174,936 | ₩168,568 | ₩169,836 | -1.95% | 561.9만 |
|---|
| 2025.12.01 | ₩172,186 | ₩172,885 | ₩168,394 | ₩171,024 | -0.67% | 469.1만 |
|---|
| 2025.11.28 | ₩173,547 | ₩175,423 | ₩171,031 | ₩174,455 | +0.52% | 389.5만 |
|---|
| 2025.11.26 | ₩170,177 | ₩171,512 | ₩167,201 | ₩170,410 | +0.14% | 599.5만 |
|---|
| 2025.11.25 | ₩163,402 | ₩168,087 | ₩163,295 | ₩166,926 | +2.16% | 714.3만 |
|---|
| 2025.11.24 | ₩158,749 | ₩163,428 | ₩157,795 | ₩163,095 | +2.74% | 1275.9만 |
|---|
| 2025.11.21 | ₩158,088 | ₩160,204 | ₩152,882 | ₩156,767 | -0.84% | 1670.4만 |
|---|
| 2025.11.20 | ₩173,401 | ₩175,937 | ₩158,729 | ₩159,650 | -7.93% | 1264.2만 |
|---|
| 2025.11.19 | ₩164,269 | ₩168,968 | ₩164,069 | ₩166,619 | +1.43% | 770.4만 |
|---|
| 2025.11.18 | ₩167,874 | ₩170,277 | ₩162,974 | ₩164,803 | -1.83% | 1256.1만 |
|---|
| 2025.11.17 | ₩175,350 | ₩177,980 | ₩167,406 | ₩169,890 | -3.11% | 1245.6만 |
|---|
| 2025.11.14 | ₩169,623 | ₩180,716 | ₩167,353 | ₩175,376 | +3.39% | 1067.3만 |
|---|
| 2025.11.13 | ₩179,461 | ₩180,997 | ₩172,439 | ₩173,948 | -3.07% | 1047.1만 |
|---|
| 2025.11.12 | ₩181,851 | ₩182,356 | ₩178,591 | ₩180,196 | -0.91% | 647.1만 |
|---|
| 2025.11.11 | ₩180,049 | ₩182,058 | ₩176,765 | ₩180,129 | +0.04% | 718.9만 |
|---|
| 2025.11.10 | ₩183,560 | ₩185,536 | ₩179,671 | ₩183,239 | -0.17% | 697.4만 |
|---|
| 2025.11.07 | ₩179,435 | ₩182,372 | ₩176,818 | ₩179,755 | +0.18% | 1134.2만 |
|---|
| 2025.11.06 | ₩187,765 | ₩189,554 | ₩177,005 | ₩178,914 | -4.71% | 1329.6만 |
|---|
| 2025.11.05 | ₩190,462 | ₩197,577 | ₩186,924 | ₩187,458 | -1.58% | 1590.1만 |
|---|
| 2025.11.04 | ₩204,065 | ₩209,625 | ₩201,569 | ₩204,986 | +0.45% | 902.6만 |
|---|
| 2025.11.03 | ₩214,264 | ₩214,798 | ₩207,483 | ₩210,379 | -1.81% | 642.3만 |
|---|
| 2025.10.31 | ₩215,052 | ₩216,420 | ₩207,910 | ₩210,513 | -2.11% | 620.9만 |
|---|
| 2025.10.30 | ₩216,894 | ₩220,192 | ₩211,461 | ₩211,514 | -2.48% | 691.1만 |
|---|
| 2025.10.29 | ₩209,872 | ₩216,801 | ₩209,298 | ₩216,307 | +3.07% | 690.1만 |
|---|
| 2025.10.28 | ₩209,085 | ₩211,808 | ₩203,358 | ₩209,285 | +0.10% | 503.7만 |
|---|
| 2025.10.27 | ₩210,139 | ₩210,526 | ₩206,935 | ₩209,338 | -0.38% | 550.9만 |
|---|
| 2025.10.24 | ₩206,922 | ₩208,030 | ₩203,313 | ₩205,347 | -0.76% | 517.1만 |
|---|
| 2025.10.23 | ₩195,948 | ₩205,520 | ₩195,761 | ₩203,932 | +4.07% | 732.7만 |
|---|
| 2025.10.22 | ₩194,727 | ₩196,896 | ₩189,140 | ₩195,695 | +0.50% | 734.9만 |
|---|
| 2025.10.21 | ₩194,173 | ₩197,056 | ₩192,424 | ₩194,827 | +0.34% | 364.9만 |
|---|
| 2025.10.20 | ₩195,341 | ₩200,087 | ₩195,161 | ₩195,548 | +0.11% | 612.1만 |
|---|
| 2025.10.17 | ₩190,915 | ₩192,905 | ₩185,883 | ₩191,036 | +0.06% | 653.4만 |
|---|
| 2025.10.16 | ₩193,439 | ₩197,110 | ₩192,050 | ₩194,920 | +0.77% | 691만 |
|---|
| 2025.10.15 | ₩187,458 | ₩194,093 | ₩187,044 | ₩191,409 | +2.11% | 868.7만 |
|---|
| 2025.10.14 | ₩190,882 | ₩190,929 | ₩182,612 | ₩185,282 | -2.93% | 1367.2만 |
|---|
| 2025.10.13 | ₩214,611 | ₩216,267 | ₩193,692 | ₩196,843 | -8.28% | 1423.4만 |
|---|
| 2025.10.10 | ₩213,410 | ₩217,175 | ₩205,240 | ₩205,720 | -3.60% | 1045.9만 |
|---|