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 | ₩288,097 | ₩290,812 | ₩285,784 | ₩289,916 | +0.63% | 432.9만 |
| 2026.10.08 | ₩285,575 | ₩290,692 | ₩280,245 | ₩282,198 | -1.18% | 487.5만 |
| 2026.10.07 | ₩282,639 | ₩290,689 | ₩279,736 | ₩288,699 | +2.14% | 499.6만 |
| 2026.10.06 | ₩278,225 | ₩289,020 | ₩277,155 | ₩288,070 | +3.54% | 696.9만 |
| 2026.10.05 | ₩277,904 | ₩279,442 | ₩273,543 | ₩276,754 | -0.41% | 356만 |
| 2026.10.02 | ₩278,573 | ₩279,070 | ₩273,757 | ₩277,356 | -0.44% | 414.6만 |
| 2026.10.01 | ₩273,804 | ₩276,018 | ₩268,555 | ₩273,530 | -0.10% | 410.6만 |
| 2026.09.30 | ₩273,196 | ₩277,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,326 |
| -0.32% |
| 489.9만 |
| 2026.09.29 | ₩277,021 | ₩277,529 | ₩269,330 | ₩271,350 | -2.05% | 455.2만 |
|---|
| 2026.09.28 | ₩275,001 | ₩278,693 | ₩272,232 | ₩274,105 | -0.33% | 348.1만 |
|---|
| 2026.09.25 | ₩279,369 | ₩283,575 | ₩274,914 | ₩276,285 | -1.10% | 437.7만 |
|---|
| 2026.09.24 | ₩267,404 | ₩276,272 | ₩265,861 | ₩275,148 | +2.90% | 355.7만 |
|---|
| 2026.09.23 | ₩274,821 | ₩276,192 | ₩268,527 | ₩272,166 | -0.97% | 396.6만 |
|---|
| 2026.09.22 | ₩273,343 | ₩278,573 | ₩271,885 | ₩274,466 | +0.41% | 457.1만 |
|---|
| 2026.09.21 | ₩272,166 | ₩275,483 | ₩268,521 | ₩274,774 | +0.96% | 499.9만 |
|---|
| 2026.09.18 | ₩270,667 | ₩270,975 | ₩263,364 | ₩266,708 | -1.46% | 1072.2만 |
|---|
| 2026.09.17 | ₩271,684 | ₩274,096 | ₩258,134 | ₩266,895 | -1.76% | 716.2만 |
|---|
| 2026.09.16 | ₩264,100 | ₩267,858 | ₩260,943 | ₩264,233 | +0.05% | 447.1만 |
|---|
| 2026.09.15 | ₩256,669 | ₩260,416 | ₩255,298 | ₩257,947 | +0.50% | 491만 |
|---|
| 2026.09.14 | ₩253,907 | ₩255,626 | ₩248,944 | ₩251,218 | -1.06% | 567.4만 |
|---|
| 2026.09.11 | ₩257,131 | ₩267,858 | ₩256,963 | ₩266,976 | +3.83% | 463.8만 |
|---|
| 2026.09.10 | ₩253,278 | ₩258,214 | ₩251,329 | ₩252,797 | -0.19% | 281.1만 |
|---|
| 2026.09.09 | ₩260,642 | ₩263,458 | ₩256,890 | ₩258,067 | -0.99% | 367.4만 |
|---|
| 2026.09.08 | ₩263,270 | ₩268,427 | ₩260,461 | ₩260,782 | -0.95% | 474.2만 |
|---|
| 2026.09.04 | ₩257,920 | ₩263,645 | ₩254,897 | ₩259,204 | +0.50% | 420.4만 |
|---|
| 2026.09.03 | ₩247,794 | ₩256,823 | ₩242,470 | ₩256,074 | +3.34% | 410.9만 |
|---|
| 2026.09.02 | ₩251,473 | ₩254,001 | ₩246,229 | ₩248,931 | -1.01% | 436.4만 |
|---|
| 2026.09.01 | ₩261,866 | ₩262,842 | ₩252,222 | ₩253,158 | -3.33% | 436.9만 |
|---|
| 2026.08.31 | ₩261,505 | ₩264,835 | ₩259,378 | ₩261,759 | +0.10% | 502.2만 |
|---|
| 2026.08.28 | ₩267,524 | ₩267,658 | ₩260,314 | ₩261,344 | -2.31% | 306.3만 |
|---|
| 2026.08.27 | ₩275,416 | ₩275,724 | ₩266,474 | ₩268,982 | -2.34% | 469.3만 |
|---|
| 2026.08.26 | ₩255,358 | ₩272,018 | ₩255,358 | ₩270,534 | +5.94% | 766.5만 |
|---|
| 2026.08.25 | ₩257,278 | ₩258,361 | ₩251,553 | ₩255,405 | -0.73% | 438.5만 |
|---|
| 2026.08.24 | ₩248,797 | ₩254,482 | ₩248,797 | ₩251,673 | +1.16% | 530.6만 |
|---|
| 2026.08.21 | ₩245,814 | ₩254,736 | ₩245,574 | ₩252,342 | +2.66% | 812.4만 |
|---|
| 2026.08.20 | ₩247,874 | ₩250,509 | ₩244,557 | ₩245,788 | -0.84% | 420.7만 |
|---|
| 2026.08.19 | ₩260,889 | ₩261,505 | ₩246,804 | ₩249,399 | -4.40% | 574.1만 |
|---|
| 2026.08.18 | ₩262,174 | ₩264,835 | ₩253,706 | ₩258,401 | -1.44% | 888.7만 |
|---|
| 2026.08.17 | ₩269,076 | ₩270,554 | ₩265,304 | ₩269,932 | +0.32% | 568.4만 |
|---|
| 2026.08.14 | ₩274,573 | ₩274,573 | ₩265,176 | ₩265,946 | -3.14% | 470.7만 |
|---|
| 2026.08.13 | ₩280,619 | ₩281,047 | ₩272,273 | ₩272,366 | -2.94% | 790.8만 |
|---|
| 2026.08.12 | ₩274,841 | ₩282,840 | ₩272,553 | ₩281,569 | +2.45% | 1000.9만 |
|---|
| 2026.08.11 | ₩260,254 | ₩266,079 | ₩254,790 | ₩264,648 | +1.69% | 627.7만 |
|---|
| 2026.08.10 | ₩257,478 | ₩261,772 | ₩250,175 | ₩256,181 | -0.50% | 543.4만 |
|---|
| 2026.08.07 | ₩264,849 | ₩264,849 | ₩250,804 | ₩252,369 | -4.71% | 720.9만 |
|---|
| 2026.08.06 | ₩257,371 | ₩263,658 | ₩253,385 | ₩257,251 | -0.05% | 777.5만 |
|---|
| 2026.08.05 | ₩281,154 | ₩287,441 | ₩255,499 | ₩263,926 | -6.13% | 2022.7만 |
|---|
| 2026.08.04 | ₩251,071 | ₩259,966 | ₩250,150 | ₩254,830 | +1.50% | 1409.7만 |
|---|
| 2026.08.03 | ₩233,308 | ₩249,560 | ₩232,010 | ₩247,313 | +6.00% | 833.6만 |
|---|
| 2026.07.31 | ₩237,561 | ₩245,480 | ₩235,020 | ₩241,240 | +1.55% | 847.2만 |
|---|
| 2026.07.30 | ₩220,119 | ₩229,415 | ₩220,018 | ₩228,760 | +3.93% | 728.5만 |
|---|
| 2026.07.29 | ₩225,322 | ₩226,499 | ₩209,792 | ₩211,304 | -6.22% | 819만 |
|---|
| 2026.07.28 | ₩221,470 | ₩227,355 | ₩213,043 | ₩227,007 | +2.50% | 856.2만 |
|---|
| 2026.07.27 | ₩234,364 | ₩236,398 | ₩221,911 | ₩228,412 | -2.54% | 602.3만 |
|---|
| 2026.07.24 | ₩232,746 | ₩237,445 | ₩228,611 | ₩232,733 | -0.01% | 472.2만 |
|---|
| 2026.07.23 | ₩231,101 | ₩240,076 | ₩231,101 | ₩236,237 | +2.22% | 433.9만 |
|---|
| 2026.07.22 | ₩228,914 | ₩235,970 | ₩227,395 | ₩233,910 | +2.18% | 334.3만 |
|---|
| 2026.07.21 | ₩233,334 | ₩237,936 | ₩230,204 | ₩233,522 | +0.08% | 635.8만 |
|---|
| 2026.07.20 | ₩225,978 | ₩230,873 | ₩225,148 | ₩226,526 | +0.24% | 602.6만 |
|---|
| 2026.07.17 | ₩218,173 | ₩229,308 | ₩210,180 | ₩225,536 | +3.38% | 756만 |
|---|
| 2026.07.16 | ₩226,339 | ₩227,771 | ₩218,942 | ₩225,469 | -0.38% | 841.2만 |
|---|
| 2026.07.15 | ₩246,122 | ₩249,078 | ₩222,714 | ₩229,964 | -6.57% | 809.6만 |
|---|
| 2026.07.14 | ₩245,988 | ₩248,262 | ₩235,006 | ₩244,209 | -0.72% | 756.6만 |
|---|
| 2026.07.13 | ₩249,152 | ₩253,559 | ₩241,440 | ₩242,310 | -2.75% | 915만 |
|---|
| 2026.07.10 | ₩247,857 | ₩250,964 | ₩244,116 | ₩250,081 | +0.90% | 559.3만 |
|---|
| 2026.07.09 | ₩250,135 | ₩253,903 | ₩240,504 | ₩247,045 | -1.24% | 993.2만 |
|---|
| 2026.07.08 | ₩222,286 | ₩242,470 | ₩222,032 | ₩242,176 | +8.95% | 1191.3만 |
|---|
| 2026.07.07 | ₩226,192 | ₩226,365 | ₩217,484 | ₩222,660 | -1.56% | 896.9만 |
|---|
| 2026.07.06 | ₩217,851 | ₩237,026 | ₩215,838 | ₩231,783 | +6.39% | 850.9만 |
|---|
| 2026.07.02 | ₩222,526 | ₩224,366 | ₩209,538 | ₩214,006 | -3.83% | 976.5만 |
|---|
| 2026.07.01 | ₩221,450 | ₩228,064 | ₩212,949 | ₩222,874 | +0.64% | 909.8만 |
|---|
| 2026.06.30 | ₩219,517 | ₩230,805 | ₩217,631 | ₩227,235 | +3.52% | 1028.2만 |
|---|
| 2026.06.29 | ₩212,494 | ₩221,590 | ₩207,625 | ₩219,503 | +3.30% | 853.6만 |
|---|
| 2026.06.26 | ₩213,939 | ₩215,664 | ₩206,983 | ₩210,809 | -1.46% | 1186.5만 |
|---|
| 2026.06.25 | ₩224,399 | ₩227,609 | ₩213,297 | ₩221,309 | -1.38% | 823.1만 |
|---|
| 2026.06.24 | ₩217,129 | ₩221,617 | ₩214,782 | ₩216,347 | -0.36% | 635.1만 |
|---|
| 2026.06.23 | ₩221,282 | ₩221,282 | ₩213,163 | ₩216,962 | -1.95% | 777만 |
|---|
| 2026.06.22 | ₩227,543 | ₩234,351 | ₩222,928 | ₩233,495 | +2.62% | 949.4만 |
|---|
| 2026.06.18 | ₩229,001 | ₩230,071 | ₩224,165 | ₩226,954 | -0.89% | 1113만 |
|---|
| 2026.06.17 | ₩227,248 | ₩229,121 | ₩219,276 | ₩220,614 | -2.92% | 623만 |
|---|
| 2026.06.16 | ₩226,459 | ₩229,014 | ₩223,088 | ₩224,734 | -0.76% | 809.1만 |
|---|
| 2026.06.15 | ₩221,991 | ₩226,432 | ₩218,714 | ₩226,178 | +1.89% | 724.1만 |
|---|
| 2026.06.12 | ₩214,166 | ₩221,042 | ₩212,862 | ₩218,353 | +1.95% | 605.3만 |
|---|
| 2026.06.11 | ₩205,432 | ₩210,100 | ₩201,018 | ₩209,204 | +1.84% | 532.7만 |
|---|
| 2026.06.10 | ₩201,981 | ₩207,291 | ₩199,305 | ₩202,997 | +0.50% | 686.7만 |
|---|
| 2026.06.09 | ₩211,010 | ₩212,668 | ₩194,383 | ₩203,532 | -3.54% | 733.4만 |
|---|
| 2026.06.08 | ₩211,277 | ₩212,989 | ₩204,994 | ₩209,204 | -0.98% | 604.3만 |
|---|
| 2026.06.05 | ₩213,297 | ₩215,615 | ₩203,572 | ₩206,355 | -3.25% | 909.5만 |
|---|
| 2026.06.04 | ₩218,139 | ₩224,439 | ₩210,541 | ₩222,058 | +1.80% | 1021.4만 |
|---|
| 2026.06.03 | ₩234,739 | ₩237,401 | ₩225,670 | ₩233,241 | -0.64% | 807만 |
|---|
| 2026.06.02 | ₩228,332 | ₩237,401 | ₩228,318 | ₩234,525 | +2.71% | 914.4만 |
|---|
| 2026.06.01 | ₩216,882 | ₩230,512 | ₩215,731 | ₩228,305 | +5.27% | 999.2만 |
|---|
| 2026.05.29 | ₩210,541 | ₩216,026 | ₩208,401 | ₩213,310 | +1.32% | 1538.6만 |
|---|
| 2026.05.28 | ₩205,993 | ₩209,177 | ₩201,526 | ₩207,692 | +0.82% | 719.4만 |
|---|
| 2026.05.27 | ₩211,143 | ₩211,491 | ₩205,418 | ₩206,408 | -2.24% | 698.2만 |
|---|
| 2026.05.26 | ₩210,682 | ₩214,206 | ₩205,846 | ₩211,357 | +0.32% | 1183.5만 |
|---|
| 2026.05.22 | ₩203,666 | ₩206,515 | ₩199,305 | ₩206,034 | +1.16% | 1055.5만 |
|---|
| 2026.05.21 | ₩186,330 | ₩199,292 | ₩186,096 | ₩198,757 | +6.67% | 1162.1만 |
|---|
| 2026.05.20 | ₩189,942 | ₩191,627 | ₩183,923 | ₩187,922 | -1.06% | 961.7만 |
|---|
| 2026.05.19 | ₩186,705 | ₩190,611 | ₩183,254 | ₩189,380 | +1.43% | 880.1만 |
|---|
| 2026.05.18 | ₩191,306 | ₩192,176 | ₩185,448 | ₩189,554 | -0.92% | 863.5만 |
|---|
| 2026.05.15 | ₩193,942 | ₩195,159 | ₩189,648 | ₩189,902 | -2.08% | 1083.3만 |
|---|
| 2026.05.14 | ₩190,611 | ₩197,821 | ₩188,604 | ₩197,714 | +3.73% | 1572.8만 |
|---|
| 2026.05.13 | ₩193,687 | ₩197,045 | ₩187,668 | ₩188,190 | -2.84% | 1416.5만 |
|---|
| 2026.05.12 | ₩182,960 | ₩191,199 | ₩181,074 | ₩190,664 | +4.21% | 1279.6만 |
|---|
| 2026.05.11 | ₩189,139 | ₩190,771 | ₩180,753 | ₩182,491 | -3.51% | 1852.1만 |
|---|
| 2026.05.08 | ₩190,811 | ₩192,604 | ₩185,394 | ₩189,634 | -0.62% | 2037.2만 |
|---|
| 2026.05.07 | ₩199,600 | ₩199,894 | ₩186,839 | ₩189,608 | -5.01% | 1825.6만 |
|---|
| 2026.05.06 | ₩204,656 | ₩207,104 | ₩188,043 | ₩196,710 | -3.88% | 3562.7만 |
|---|
| 2026.05.05 | ₩236,759 | ₩237,053 | ₩227,248 | ₩227,690 | -3.83% | 1568.5만 |
|---|
| 2026.05.04 | ₩234,993 | ₩239,568 | ₩230,452 | ₩230,900 | -1.74% | 716.8만 |
|---|
| 2026.05.01 | ₩231,395 | ₩237,000 | ₩230,071 | ₩231,007 | -0.17% | 765.2만 |
|---|
| 2026.04.30 | ₩230,084 | ₩232,184 | ₩224,399 | ₩231,020 | +0.41% | 614.2만 |
|---|
| 2026.04.29 | ₩222,179 | ₩225,697 | ₩218,594 | ₩225,630 | +1.55% | 627.1만 |
|---|
| 2026.04.28 | ₩222,687 | ₩224,479 | ₩217,029 | ₩221,095 | -0.71% | 741.4만 |
|---|
| 2026.04.27 | ₩236,384 | ₩236,438 | ₩225,402 | ₩230,699 | -2.40% | 678.3만 |
|---|
| 2026.04.24 | ₩233,455 | ₩240,504 | ₩232,104 | ₩236,638 | +1.36% | 750.8만 |
|---|
| 2026.04.23 | ₩237,428 | ₩237,762 | ₩226,566 | ₩230,806 | -2.79% | 742.8만 |
|---|
| 2026.04.22 | ₩233,281 | ₩238,738 | ₩228,920 | ₩237,735 | +1.91% | 869.9만 |
|---|
| 2026.04.21 | ₩227,395 | ₩232,545 | ₩223,677 | ₩231,221 | +1.68% | 891.9만 |
|---|
| 2026.04.20 | ₩220,707 | ₩224,586 | ₩220,025 | ₩223,182 | +1.12% | 611.3만 |
|---|
| 2026.04.17 | ₩217,009 | ₩221,082 | ₩214,648 | ₩219,677 | +1.23% | 821.6만 |
|---|
| 2026.04.16 | ₩208,562 | ₩215,370 | ₩205,137 | ₩215,370 | +3.26% | 720.6만 |
|---|
| 2026.04.15 | ₩207,090 | ₩207,632 | ₩201,339 | ₩206,435 | -0.32% | 583.5만 |
|---|
| 2026.04.14 | ₩205,980 | ₩207,880 | ₩201,962 | ₩206,488 | +0.25% | 711.4만 |
|---|
| 2026.04.13 | ₩196,269 | ₩203,506 | ₩193,682 | ₩203,345 | +3.61% | 721.8만 |
|---|
| 2026.04.10 | ₩197,352 | ₩199,760 | ₩194,490 | ₩197,098 | -0.13% | 705.4만 |
|---|
| 2026.04.09 | ₩194,102 | ₩195,547 | ₩188,752 | ₩195,359 | +0.65% | 726.6만 |
|---|
| 2026.04.08 | ₩191,280 | ₩195,507 | ₩188,765 | ₩194,049 | +1.45% | 1213.7만 |
|---|
| 2026.04.07 | ₩171,015 | ₩178,840 | ₩170,613 | ₩178,760 | +4.53% | 575.8만 |
|---|
| 2026.04.06 | ₩170,306 | ₩171,436 | ₩167,423 | ₩168,875 | -0.84% | 303.3만 |
|---|
| 2026.04.02 | ₩161,986 | ₩170,145 | ₩160,235 | ₩169,450 | +4.61% | 512.5만 |
|---|
| 2026.04.01 | ₩168,620 | ₩170,212 | ₩166,748 | ₩167,002 | -0.96% | 503.8만 |
|---|
| 2026.03.31 | ₩158,668 | ₩165,143 | ₩157,063 | ₩164,233 | +3.51% | 783.8만 |
|---|
| 2026.03.30 | ₩163,203 | ₩164,982 | ₩154,388 | ₩155,338 | -4.82% | 754.1만 |
|---|
| 2026.03.27 | ₩162,307 | ₩165,490 | ₩160,972 | ₩161,544 | -0.47% | 594만 |
|---|
| 2026.03.26 | ₩176,285 | ₩177,235 | ₩163,872 | ₩163,925 | -7.01% | 755.4만 |
|---|
| 2026.03.25 | ₩178,184 | ₩180,686 | ₩175,429 | ₩180,592 | +1.35% | 535.3만 |
|---|
| 2026.03.24 | ₩179,522 | ₩181,515 | ₩172,807 | ₩174,961 | -2.54% | 785.9만 |
|---|
| 2026.03.23 | ₩178,546 | ₩184,872 | ₩176,833 | ₩181,756 | +1.80% | 640.2만 |
|---|
| 2026.03.20 | ₩179,241 | ₩180,980 | ₩172,419 | ₩175,522 | -2.07% | 1135.2만 |
|---|
| 2026.03.19 | ₩178,893 | ₩182,679 | ₩177,034 | ₩182,264 | +1.88% | 441.9만 |
|---|
| 2026.03.18 | ₩178,572 | ₩184,003 | ₩178,572 | ₩182,010 | +1.93% | 526.4만 |
|---|
| 2026.03.17 | ₩180,592 | ₩182,853 | ₩176,980 | ₩177,997 | -1.44% | 595.9만 |
|---|
| 2026.03.16 | ₩179,067 | ₩182,291 | ₩176,445 | ₩181,047 | +1.11% | 788.4만 |
|---|
| 2026.03.13 | ₩180,338 | ₩184,050 | ₩174,573 | ₩178,666 | -0.93% | 536.5만 |
|---|
| 2026.03.12 | ₩184,244 | ₩184,297 | ₩178,826 | ₩179,281 | -2.69% | 549.4만 |
|---|
| 2026.03.11 | ₩186,143 | ₩188,792 | ₩184,129 | ₩184,899 | -0.67% | 416.5만 |
|---|
| 2026.03.10 | ₩184,592 | ₩189,634 | ₩184,444 | ₩186,758 | +1.17% | 543.6만 |
|---|
| 2026.03.09 | ₩174,432 | ₩184,157 | ₩173,610 | ₩183,481 | +5.19% | 671.5만 |
|---|
| 2026.03.06 | ₩182,438 | ₩186,007 | ₩177,542 | ₩177,756 | -2.57% | 628.2만 |
|---|
| 2026.03.05 | ₩180,733 | ₩186,571 | ₩179,241 | ₩186,464 | +3.17% | 838.5만 |
|---|
| 2026.03.04 | ₩171,041 | ₩181,328 | ₩170,413 | ₩180,351 | +5.44% | 689.8만 |
|---|
| 2026.03.03 | ₩167,644 | ₩169,650 | ₩163,685 | ₩166,667 | -0.58% | 612만 |
|---|
| 2026.03.02 | ₩173,422 | ₩174,814 | ₩170,226 | ₩172,954 | -0.27% | 687.5만 |
|---|
| 2026.02.27 | ₩170,573 | ₩178,679 | ₩170,547 | ₩178,572 | +4.69% | 904.3만 |
|---|
| 2026.02.26 | ₩176,566 | ₩176,860 | ₩169,771 | ₩174,225 | -1.33% | 636.1만 |
|---|
| 2026.02.25 | ₩173,048 | ₩178,947 | ₩172,071 | ₩177,756 | +2.72% | 761.2만 |
|---|
| 2026.02.24 | ₩174,225 | ₩174,867 | ₩166,373 | ₩172,245 | -1.14% | 812만 |
|---|
| 2026.02.23 | ₩175,529 | ₩176,078 | ₩168,888 | ₩170,453 | -2.89% | 970.7만 |
|---|
| 2026.02.20 | ₩181,943 | ₩185,033 | ₩176,766 | ₩177,623 | -2.37% | 830.9만 |
|---|
| 2026.02.19 | ₩185,408 | ₩187,695 | ₩181,074 | ₩183,562 | -1.00% | 526.1만 |
|---|
| 2026.02.18 | ₩187,882 | ₩190,611 | ₩182,839 | ₩186,651 | -0.66% | 995.6만 |
|---|
| 2026.02.17 | ₩188,123 | ₩193,955 | ₩187,267 | ₩190,718 | +1.38% | 872.4만 |
|---|
| 2026.02.13 | ₩195,052 | ₩198,998 | ₩184,592 | ₩189,394 | -2.90% | 2182.3만 |
|---|
| 2026.02.12 | ₩184,592 | ₩185,260 | ₩176,579 | ₩180,739 | -2.09% | 1632.2만 |
|---|
| 2026.02.11 | ₩194,102 | ₩194,276 | ₩184,886 | ₩188,150 | -3.07% | 694.2만 |
|---|
| 2026.02.10 | ₩193,052 | ₩194,002 | ₩189,675 | ₩191,882 | -0.61% | 613.8만 |
|---|
| 2026.02.09 | ₩184,966 | ₩190,303 | ₩181,990 | ₩189,594 | +2.50% | 680.1만 |
|---|
| 2026.02.06 | ₩175,763 | ₩184,070 | ₩174,319 | ₩183,909 | +4.63% | 898.7만 |
|---|
| 2026.02.05 | ₩170,854 | ₩174,305 | ₩167,657 | ₩172,112 | +0.74% | 964.1만 |
|---|
| 2026.02.04 | ₩184,592 | ₩186,424 | ₩172,874 | ₩174,265 | -5.59% | 1331.4만 |
|---|
| 2026.02.03 | ₩188,223 | ₩191,643 | ₩181,020 | ₩186,451 | -0.94% | 820.2만 |
|---|
| 2026.02.02 | ₩189,032 | ₩191,427 | ₩184,886 | ₩185,086 | -2.09% | 771.9만 |
|---|
| 2026.01.30 | ₩195,092 | ₩198,048 | ₩189,193 | ₩189,594 | -2.82% | 636.4만 |
|---|
| 2026.01.29 | ₩200,844 | ₩202,716 | ₩194,396 | ₩198,168 | -1.33% | 891.5만 |
|---|
| 2026.01.28 | ₩201,111 | ₩203,051 | ₩194,717 | ₩200,844 | -0.13% | 856.8만 |
|---|
| 2026.01.27 | ₩193,768 | ₩199,667 | ₩192,350 | ₩196,215 | +1.26% | 869.7만 |
|---|
| 2026.01.26 | ₩186,357 | ₩195,834 | ₩186,250 | ₩192,243 | +3.16% | 1065.8만 |
|---|
| 2026.01.23 | ₩185,086 | ₩185,795 | ₩180,391 | ₩182,371 | -1.47% | 805.4만 |
|---|
| 2026.01.22 | ₩187,053 | ₩195,828 | ₩183,816 | ₩185,140 | -1.02% | 1490.7만 |
|---|
| 2026.01.21 | ₩171,028 | ₩173,289 | ₩167,256 | ₩170,266 | -0.45% | 593.1만 |
|---|
| 2026.01.20 | ₩169,196 | ₩174,399 | ₩168,246 | ₩170,573 | +0.81% | 637.1만 |
|---|
| 2026.01.16 | ₩176,807 | ₩177,823 | ₩172,994 | ₩173,663 | -1.78% | 598.7만 |
|---|
| 2026.01.15 | ₩170,667 | ₩178,358 | ₩170,373 | ₩174,680 | +2.35% | 856.2만 |
|---|
| 2026.01.14 | ₩172,232 | ₩173,570 | ₩164,982 | ₩167,323 | -2.85% | 741.5만 |
|---|
| 2026.01.13 | ₩165,464 | ₩174,814 | ₩164,594 | ₩173,797 | +5.04% | 863.9만 |
|---|
| 2026.01.12 | ₩162,655 | ₩166,473 | ₩160,514 | ₩165,089 | +1.50% | 879.6만 |
|---|
| 2026.01.09 | ₩166,627 | ₩166,975 | ₩163,056 | ₩164,380 | -1.35% | 899만 |
|---|
| 2026.01.08 | ₩173,048 | ₩173,356 | ₩164,273 | ₩165,490 | -4.37% | 894.4만 |
|---|
| 2026.01.07 | ₩173,904 | ₩176,104 | ₩172,071 | ₩173,998 | +0.05% | 755.1만 |
|---|
| 2026.01.06 | ₩184,458 | ₩184,498 | ₩177,235 | ₩177,342 | -3.86% | 800.4만 |
|---|
| 2026.01.05 | ₩185,046 | ₩189,153 | ₩179,923 | ₩183,508 | -0.83% | 969.2만 |
|---|
| 2026.01.02 | ₩179,308 | ₩182,037 | ₩176,813 | ₩178,706 | -0.34% | 470.7만 |
|---|
| 2025.12.31 | ₩177,235 | ₩177,676 | ₩175,068 | ₩175,268 | -1.11% | 382.2만 |
|---|
| 2025.12.30 | ₩179,575 | ₩179,843 | ₩177,061 | ₩177,154 | -1.35% | 408.1만 |
|---|
| 2025.12.29 | ₩175,429 | ₩180,979 | ₩175,282 | ₩179,442 | +2.29% | 620만 |
|---|
| 2025.12.26 | ₩175,228 | ₩176,733 | ₩174,493 | ₩176,352 | +0.64% | 230.8만 |
|---|
| 2025.12.24 | ₩175,402 | ₩175,897 | ₩174,038 | ₩174,921 | -0.27% | 164.2만 |
|---|
| 2025.12.23 | ₩172,981 | ₩176,191 | ₩172,887 | ₩175,656 | +1.55% | 288.4만 |
|---|
| 2025.12.22 | ₩178,479 | ₩179,241 | ₩174,185 | ₩174,867 | -2.02% | 554.7만 |
|---|
| 2025.12.19 | ₩167,216 | ₩177,261 | ₩167,216 | ₩175,389 | +4.89% | 1271.3만 |
|---|
| 2025.12.18 | ₩167,203 | ₩170,092 | ₩165,704 | ₩166,694 | -0.30% | 551.5만 |
|---|
| 2025.12.17 | ₩168,460 | ₩169,650 | ₩162,695 | ₩163,671 | -2.84% | 858.9만 |
|---|
| 2025.12.16 | ₩168,727 | ₩171,001 | ₩166,132 | ₩168,714 | -0.01% | 665.6만 |
|---|
| 2025.12.15 | ₩167,871 | ₩170,359 | ₩165,343 | ₩168,393 | +0.31% | 644.2만 |
|---|
| 2025.12.12 | ₩177,208 | ₩179,308 | ₩166,266 | ₩166,881 | -5.83% | 850.9만 |
|---|
| 2025.12.11 | ₩181,288 | ₩182,451 | ₩172,486 | ₩179,763 | -0.84% | 668만 |
|---|
| 2025.12.10 | ₩175,295 | ₩179,830 | ₩174,225 | ₩177,047 | +1.00% | 592.1만 |
|---|
| 2025.12.09 | ₩172,152 | ₩174,961 | ₩170,306 | ₩173,944 | +1.04% | 522.8만 |
|---|
| 2025.12.08 | ₩173,529 | ₩178,666 | ₩171,496 | ₩172,700 | -0.48% | 781.4만 |
|---|
| 2025.12.05 | ₩171,884 | ₩173,436 | ₩169,664 | ₩172,005 | +0.07% | 516.6만 |
|---|
| 2025.12.04 | ₩169,985 | ₩174,934 | ₩169,530 | ₩171,951 | +1.16% | 451.6만 |
|---|
| 2025.12.03 | ₩168,754 | ₩171,884 | ₩165,530 | ₩170,948 | +1.30% | 528.6만 |
|---|
| 2025.12.02 | ₩173,556 | ₩175,282 | ₩168,901 | ₩170,172 | -1.95% | 561.9만 |
|---|
| 2025.12.01 | ₩172,526 | ₩173,227 | ₩168,727 | ₩171,362 | -0.67% | 469.1만 |
|---|
| 2025.11.28 | ₩173,891 | ₩175,770 | ₩171,369 | ₩174,800 | +0.52% | 389.5만 |
|---|
| 2025.11.26 | ₩170,513 | ₩171,851 | ₩167,532 | ₩170,747 | +0.14% | 599.5만 |
|---|
| 2025.11.25 | ₩163,725 | ₩168,420 | ₩163,618 | ₩167,256 | +2.16% | 714.3만 |
|---|
| 2025.11.24 | ₩159,063 | ₩163,751 | ₩158,107 | ₩163,417 | +2.74% | 1275.9만 |
|---|
| 2025.11.21 | ₩158,401 | ₩160,521 | ₩153,184 | ₩157,077 | -0.84% | 1670.4만 |
|---|
| 2025.11.20 | ₩173,743 | ₩176,285 | ₩159,043 | ₩159,966 | -7.93% | 1264.2만 |
|---|
| 2025.11.19 | ₩164,594 | ₩169,303 | ₩164,394 | ₩166,948 | +1.43% | 770.4만 |
|---|
| 2025.11.18 | ₩168,206 | ₩170,613 | ₩163,297 | ₩165,129 | -1.83% | 1256.1만 |
|---|
| 2025.11.17 | ₩175,696 | ₩178,332 | ₩167,738 | ₩170,226 | -3.11% | 1245.6만 |
|---|
| 2025.11.14 | ₩169,958 | ₩181,074 | ₩167,684 | ₩175,723 | +3.39% | 1067.3만 |
|---|
| 2025.11.13 | ₩179,816 | ₩181,355 | ₩172,780 | ₩174,292 | -3.07% | 1047.1만 |
|---|
| 2025.11.12 | ₩182,211 | ₩182,716 | ₩178,944 | ₩180,552 | -0.91% | 647.1만 |
|---|
| 2025.11.11 | ₩180,405 | ₩182,418 | ₩177,114 | ₩180,485 | +0.04% | 718.9만 |
|---|
| 2025.11.10 | ₩183,923 | ₩185,902 | ₩180,026 | ₩183,602 | -0.17% | 697.4만 |
|---|
| 2025.11.07 | ₩179,790 | ₩182,732 | ₩177,168 | ₩180,111 | +0.18% | 1134.2만 |
|---|
| 2025.11.06 | ₩188,136 | ₩189,929 | ₩177,355 | ₩179,268 | -4.71% | 1329.6만 |
|---|
| 2025.11.05 | ₩190,838 | ₩197,968 | ₩187,294 | ₩187,829 | -1.58% | 1590.1만 |
|---|
| 2025.11.04 | ₩204,469 | ₩210,040 | ₩201,967 | ₩205,392 | +0.45% | 902.6만 |
|---|
| 2025.11.03 | ₩214,688 | ₩215,223 | ₩207,893 | ₩210,796 | -1.81% | 642.3만 |
|---|
| 2025.10.31 | ₩215,477 | ₩216,848 | ₩208,321 | ₩210,929 | -2.11% | 620.9만 |
|---|
| 2025.10.30 | ₩217,323 | ₩220,627 | ₩211,879 | ₩211,933 | -2.48% | 691.1만 |
|---|
| 2025.10.29 | ₩210,287 | ₩217,229 | ₩209,712 | ₩216,735 | +3.07% | 690.1만 |
|---|
| 2025.10.28 | ₩209,498 | ₩212,227 | ₩203,760 | ₩209,699 | +0.10% | 503.7만 |
|---|
| 2025.10.27 | ₩210,555 | ₩210,943 | ₩207,344 | ₩209,752 | -0.38% | 550.9만 |
|---|
| 2025.10.24 | ₩207,331 | ₩208,441 | ₩203,716 | ₩205,753 | -0.76% | 517.1만 |
|---|
| 2025.10.23 | ₩196,336 | ₩205,927 | ₩196,149 | ₩204,335 | +4.07% | 732.7만 |
|---|
| 2025.10.22 | ₩195,112 | ₩197,286 | ₩189,514 | ₩196,082 | +0.50% | 734.9만 |
|---|
| 2025.10.21 | ₩194,557 | ₩197,446 | ₩192,805 | ₩195,212 | +0.34% | 364.9만 |
|---|
| 2025.10.20 | ₩195,727 | ₩200,482 | ₩195,547 | ₩195,935 | +0.11% | 612.1만 |
|---|
| 2025.10.17 | ₩191,293 | ₩193,286 | ₩186,250 | ₩191,413 | +0.06% | 653.4만 |
|---|
| 2025.10.16 | ₩193,821 | ₩197,500 | ₩192,430 | ₩195,306 | +0.77% | 691만 |
|---|
| 2025.10.15 | ₩187,829 | ₩194,477 | ₩187,414 | ₩191,788 | +2.11% | 868.7만 |
|---|
| 2025.10.14 | ₩191,260 | ₩191,306 | ₩182,973 | ₩185,648 | -2.93% | 1367.2만 |
|---|
| 2025.10.13 | ₩215,036 | ₩216,694 | ₩194,075 | ₩197,232 | -8.28% | 1423.4만 |
|---|
| 2025.10.10 | ₩213,832 | ₩217,604 | ₩205,646 | ₩206,127 | -3.60% | 1045.9만 |
|---|