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 | ₩287,916 | ₩290,629 | ₩285,604 | ₩289,734 | +0.63% | 432.9만 |
| 2026.10.08 | ₩285,396 | ₩290,509 | ₩280,069 | ₩282,020 | -1.18% | 487.5만 |
| 2026.10.07 | ₩282,462 | ₩290,506 | ₩279,561 | ₩288,517 | +2.14% | 499.6만 |
| 2026.10.06 | ₩278,050 | ₩288,838 | ₩276,981 | ₩287,889 | +3.54% | 696.9만 |
| 2026.10.05 | ₩277,729 | ₩279,267 | ₩273,372 | ₩276,580 | -0.41% | 356만 |
| 2026.10.02 | ₩278,398 | ₩278,895 | ₩273,585 | ₩277,181 | -0.44% | 414.6만 |
| 2026.10.01 | ₩273,632 | ₩275,845 | ₩268,387 | ₩273,358 | -0.10% | 410.6만 |
| 2026.09.30 | ₩273,024 | ₩277,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,155 |
| -0.32% |
| 489.9만 |
| 2026.09.29 | ₩276,847 | ₩277,355 | ₩269,161 | ₩271,179 | -2.05% | 455.2만 |
|---|
| 2026.09.28 | ₩274,829 | ₩278,518 | ₩272,061 | ₩273,933 | -0.33% | 348.1만 |
|---|
| 2026.09.25 | ₩279,193 | ₩283,397 | ₩274,742 | ₩276,112 | -1.10% | 437.7만 |
|---|
| 2026.09.24 | ₩267,236 | ₩276,099 | ₩265,694 | ₩274,976 | +2.90% | 355.7만 |
|---|
| 2026.09.23 | ₩274,648 | ₩276,018 | ₩268,359 | ₩271,995 | -0.97% | 396.6만 |
|---|
| 2026.09.22 | ₩273,171 | ₩278,398 | ₩271,714 | ₩274,294 | +0.41% | 457.1만 |
|---|
| 2026.09.21 | ₩271,995 | ₩275,310 | ₩268,352 | ₩274,601 | +0.96% | 499.9만 |
|---|
| 2026.09.18 | ₩270,497 | ₩270,805 | ₩263,199 | ₩266,541 | -1.46% | 1072.2만 |
|---|
| 2026.09.17 | ₩271,513 | ₩273,924 | ₩257,972 | ₩266,728 | -1.76% | 716.2만 |
|---|
| 2026.09.16 | ₩263,934 | ₩267,690 | ₩260,779 | ₩264,068 | +0.05% | 447.1만 |
|---|
| 2026.09.15 | ₩256,508 | ₩260,252 | ₩255,138 | ₩257,785 | +0.50% | 491만 |
|---|
| 2026.09.14 | ₩253,748 | ₩255,465 | ₩248,788 | ₩251,061 | -1.06% | 567.4만 |
|---|
| 2026.09.11 | ₩256,969 | ₩267,690 | ₩256,802 | ₩266,808 | +3.83% | 463.8만 |
|---|
| 2026.09.10 | ₩253,119 | ₩258,052 | ₩251,172 | ₩252,638 | -0.19% | 281.1만 |
|---|
| 2026.09.09 | ₩260,478 | ₩263,292 | ₩256,729 | ₩257,905 | -0.99% | 367.4만 |
|---|
| 2026.09.08 | ₩263,105 | ₩268,258 | ₩260,298 | ₩260,619 | -0.95% | 474.2만 |
|---|
| 2026.09.04 | ₩257,758 | ₩263,479 | ₩254,737 | ₩259,041 | +0.50% | 420.4만 |
|---|
| 2026.09.03 | ₩247,638 | ₩256,662 | ₩242,318 | ₩255,913 | +3.34% | 410.9만 |
|---|
| 2026.09.02 | ₩251,315 | ₩253,841 | ₩246,074 | ₩248,775 | -1.01% | 436.4만 |
|---|
| 2026.09.01 | ₩261,701 | ₩262,677 | ₩252,063 | ₩252,999 | -3.33% | 436.9만 |
|---|
| 2026.08.31 | ₩261,340 | ₩264,669 | ₩259,215 | ₩261,594 | +0.10% | 502.2만 |
|---|
| 2026.08.28 | ₩267,356 | ₩267,490 | ₩260,151 | ₩261,180 | -2.31% | 306.3만 |
|---|
| 2026.08.27 | ₩275,243 | ₩275,550 | ₩266,307 | ₩268,813 | -2.34% | 469.3만 |
|---|
| 2026.08.26 | ₩255,198 | ₩271,848 | ₩255,198 | ₩270,364 | +5.94% | 766.5만 |
|---|
| 2026.08.25 | ₩257,116 | ₩258,199 | ₩251,395 | ₩255,245 | -0.73% | 438.5만 |
|---|
| 2026.08.24 | ₩248,641 | ₩254,322 | ₩248,641 | ₩251,515 | +1.16% | 530.6만 |
|---|
| 2026.08.21 | ₩245,660 | ₩254,576 | ₩245,419 | ₩252,184 | +2.66% | 812.4만 |
|---|
| 2026.08.20 | ₩247,719 | ₩250,352 | ₩244,403 | ₩245,633 | -0.84% | 420.7만 |
|---|
| 2026.08.19 | ₩260,726 | ₩261,340 | ₩246,649 | ₩249,243 | -4.40% | 574.1만 |
|---|
| 2026.08.18 | ₩262,009 | ₩264,669 | ₩253,547 | ₩258,239 | -1.44% | 888.7만 |
|---|
| 2026.08.17 | ₩268,907 | ₩270,384 | ₩265,137 | ₩269,762 | +0.32% | 568.4만 |
|---|
| 2026.08.14 | ₩274,401 | ₩274,401 | ₩265,010 | ₩265,779 | -3.14% | 470.7만 |
|---|
| 2026.08.13 | ₩280,443 | ₩280,871 | ₩272,102 | ₩272,195 | -2.94% | 790.8만 |
|---|
| 2026.08.12 | ₩274,668 | ₩282,662 | ₩272,382 | ₩281,392 | +2.45% | 1000.9만 |
|---|
| 2026.08.11 | ₩260,091 | ₩265,912 | ₩254,630 | ₩264,482 | +1.69% | 627.7만 |
|---|
| 2026.08.10 | ₩257,317 | ₩261,608 | ₩250,018 | ₩256,020 | -0.50% | 543.4만 |
|---|
| 2026.08.07 | ₩264,682 | ₩264,682 | ₩250,646 | ₩252,210 | -4.71% | 720.9만 |
|---|
| 2026.08.06 | ₩257,210 | ₩263,493 | ₩253,226 | ₩257,090 | -0.05% | 777.5만 |
|---|
| 2026.08.05 | ₩280,978 | ₩287,261 | ₩255,338 | ₩263,760 | -6.13% | 2022.7만 |
|---|
| 2026.08.04 | ₩250,914 | ₩259,803 | ₩249,993 | ₩254,670 | +1.50% | 1409.7만 |
|---|
| 2026.08.03 | ₩233,161 | ₩249,403 | ₩231,864 | ₩247,157 | +6.00% | 833.6만 |
|---|
| 2026.07.31 | ₩237,412 | ₩245,326 | ₩234,872 | ₩241,088 | +1.55% | 847.2만 |
|---|
| 2026.07.30 | ₩219,981 | ₩229,271 | ₩219,880 | ₩228,616 | +3.93% | 728.5만 |
|---|
| 2026.07.29 | ₩225,181 | ₩226,357 | ₩209,661 | ₩211,171 | -6.22% | 819만 |
|---|
| 2026.07.28 | ₩221,331 | ₩227,212 | ₩212,909 | ₩226,865 | +2.50% | 856.2만 |
|---|
| 2026.07.27 | ₩234,217 | ₩236,249 | ₩221,772 | ₩228,269 | -2.54% | 602.3만 |
|---|
| 2026.07.24 | ₩232,600 | ₩237,296 | ₩228,468 | ₩232,586 | -0.01% | 472.2만 |
|---|
| 2026.07.23 | ₩230,955 | ₩239,925 | ₩230,955 | ₩236,089 | +2.22% | 433.9만 |
|---|
| 2026.07.22 | ₩228,770 | ₩235,821 | ₩227,253 | ₩233,763 | +2.18% | 334.3만 |
|---|
| 2026.07.21 | ₩233,188 | ₩237,786 | ₩230,060 | ₩233,375 | +0.08% | 635.8만 |
|---|
| 2026.07.20 | ₩225,836 | ₩230,728 | ₩225,007 | ₩226,384 | +0.24% | 602.6만 |
|---|
| 2026.07.17 | ₩218,035 | ₩229,164 | ₩210,048 | ₩225,394 | +3.38% | 756만 |
|---|
| 2026.07.16 | ₩226,197 | ₩227,628 | ₩218,804 | ₩225,328 | -0.38% | 841.2만 |
|---|
| 2026.07.15 | ₩245,968 | ₩248,922 | ₩222,574 | ₩229,819 | -6.57% | 809.6만 |
|---|
| 2026.07.14 | ₩245,834 | ₩248,106 | ₩234,859 | ₩244,056 | -0.72% | 756.6만 |
|---|
| 2026.07.13 | ₩248,995 | ₩253,400 | ₩241,289 | ₩242,158 | -2.75% | 915만 |
|---|
| 2026.07.10 | ₩247,701 | ₩250,807 | ₩243,962 | ₩249,924 | +0.90% | 559.3만 |
|---|
| 2026.07.09 | ₩249,978 | ₩253,744 | ₩240,353 | ₩246,890 | -1.24% | 993.2만 |
|---|
| 2026.07.08 | ₩222,146 | ₩242,318 | ₩221,892 | ₩242,024 | +8.95% | 1191.3만 |
|---|
| 2026.07.07 | ₩226,050 | ₩226,223 | ₩217,347 | ₩222,520 | -1.56% | 896.9만 |
|---|
| 2026.07.06 | ₩217,715 | ₩236,877 | ₩215,703 | ₩231,637 | +6.39% | 850.9만 |
|---|
| 2026.07.02 | ₩222,387 | ₩224,225 | ₩209,407 | ₩213,871 | -3.83% | 976.5만 |
|---|
| 2026.07.01 | ₩221,311 | ₩227,921 | ₩212,815 | ₩222,734 | +0.64% | 909.8만 |
|---|
| 2026.06.30 | ₩219,379 | ₩230,660 | ₩217,494 | ₩227,092 | +3.52% | 1028.2만 |
|---|
| 2026.06.29 | ₩212,361 | ₩221,451 | ₩207,495 | ₩219,366 | +3.30% | 853.6만 |
|---|
| 2026.06.26 | ₩213,805 | ₩215,529 | ₩206,853 | ₩210,677 | -1.46% | 1186.5만 |
|---|
| 2026.06.25 | ₩224,258 | ₩227,466 | ₩213,163 | ₩221,170 | -1.38% | 823.1만 |
|---|
| 2026.06.24 | ₩216,993 | ₩221,478 | ₩214,647 | ₩216,211 | -0.36% | 635.1만 |
|---|
| 2026.06.23 | ₩221,144 | ₩221,144 | ₩213,029 | ₩216,826 | -1.95% | 777만 |
|---|
| 2026.06.22 | ₩227,400 | ₩234,204 | ₩222,788 | ₩233,348 | +2.62% | 949.4만 |
|---|
| 2026.06.18 | ₩228,857 | ₩229,926 | ₩224,024 | ₩226,811 | -0.89% | 1113만 |
|---|
| 2026.06.17 | ₩227,106 | ₩228,977 | ₩219,138 | ₩220,475 | -2.92% | 623만 |
|---|
| 2026.06.16 | ₩226,317 | ₩228,870 | ₩222,948 | ₩224,592 | -0.76% | 809.1만 |
|---|
| 2026.06.15 | ₩221,852 | ₩226,290 | ₩218,577 | ₩226,036 | +1.89% | 724.1만 |
|---|
| 2026.06.12 | ₩214,032 | ₩220,903 | ₩212,728 | ₩218,216 | +1.95% | 605.3만 |
|---|
| 2026.06.11 | ₩205,303 | ₩209,968 | ₩200,891 | ₩209,072 | +1.84% | 532.7만 |
|---|
| 2026.06.10 | ₩201,854 | ₩207,161 | ₩199,180 | ₩202,870 | +0.50% | 686.7만 |
|---|
| 2026.06.09 | ₩210,877 | ₩212,535 | ₩194,261 | ₩203,404 | -3.54% | 733.4만 |
|---|
| 2026.06.08 | ₩211,144 | ₩212,855 | ₩204,866 | ₩209,072 | -0.98% | 604.3만 |
|---|
| 2026.06.05 | ₩213,163 | ₩215,480 | ₩203,445 | ₩206,225 | -3.25% | 909.5만 |
|---|
| 2026.06.04 | ₩218,002 | ₩224,298 | ₩210,409 | ₩221,919 | +1.80% | 1021.4만 |
|---|
| 2026.06.03 | ₩234,592 | ₩237,252 | ₩225,528 | ₩233,094 | -0.64% | 807만 |
|---|
| 2026.06.02 | ₩228,188 | ₩237,252 | ₩228,175 | ₩234,378 | +2.71% | 914.4만 |
|---|
| 2026.06.01 | ₩216,746 | ₩230,367 | ₩215,596 | ₩228,162 | +5.27% | 999.2만 |
|---|
| 2026.05.29 | ₩210,409 | ₩215,890 | ₩208,270 | ₩213,176 | +1.32% | 1538.6만 |
|---|
| 2026.05.28 | ₩205,864 | ₩209,046 | ₩201,399 | ₩207,562 | +0.82% | 719.4만 |
|---|
| 2026.05.27 | ₩211,011 | ₩211,358 | ₩205,289 | ₩206,279 | -2.24% | 698.2만 |
|---|
| 2026.05.26 | ₩210,550 | ₩214,072 | ₩205,717 | ₩211,225 | +0.32% | 1183.5만 |
|---|
| 2026.05.22 | ₩203,538 | ₩206,385 | ₩199,180 | ₩205,904 | +1.16% | 1055.5만 |
|---|
| 2026.05.21 | ₩186,213 | ₩199,167 | ₩185,980 | ₩198,632 | +6.67% | 1162.1만 |
|---|
| 2026.05.20 | ₩189,823 | ₩191,507 | ₩183,807 | ₩187,804 | -1.06% | 961.7만 |
|---|
| 2026.05.19 | ₩186,588 | ₩190,491 | ₩183,139 | ₩189,261 | +1.43% | 880.1만 |
|---|
| 2026.05.18 | ₩191,186 | ₩192,055 | ₩185,331 | ₩189,435 | -0.92% | 863.5만 |
|---|
| 2026.05.15 | ₩193,820 | ₩195,036 | ₩189,529 | ₩189,783 | -2.08% | 1083.3만 |
|---|
| 2026.05.14 | ₩190,491 | ₩197,696 | ₩188,486 | ₩197,589 | +3.73% | 1572.8만 |
|---|
| 2026.05.13 | ₩193,566 | ₩196,921 | ₩187,550 | ₩188,072 | -2.84% | 1416.5만 |
|---|
| 2026.05.12 | ₩182,845 | ₩191,079 | ₩180,960 | ₩190,545 | +4.21% | 1279.6만 |
|---|
| 2026.05.11 | ₩189,021 | ₩190,652 | ₩180,639 | ₩182,377 | -3.51% | 1852.1만 |
|---|
| 2026.05.08 | ₩190,692 | ₩192,483 | ₩185,278 | ₩189,515 | -0.62% | 2037.2만 |
|---|
| 2026.05.07 | ₩199,474 | ₩199,768 | ₩186,721 | ₩189,489 | -5.01% | 1825.6만 |
|---|
| 2026.05.06 | ₩204,527 | ₩206,974 | ₩187,925 | ₩196,587 | -3.88% | 3562.7만 |
|---|
| 2026.05.05 | ₩236,610 | ₩236,904 | ₩227,106 | ₩227,547 | -3.83% | 1568.5만 |
|---|
| 2026.05.04 | ₩234,846 | ₩239,417 | ₩230,307 | ₩230,755 | -1.74% | 716.8만 |
|---|
| 2026.05.01 | ₩231,250 | ₩236,851 | ₩229,926 | ₩230,862 | -0.17% | 765.2만 |
|---|
| 2026.04.30 | ₩229,940 | ₩232,038 | ₩224,258 | ₩230,875 | +0.41% | 614.2만 |
|---|
| 2026.04.29 | ₩222,039 | ₩225,555 | ₩218,457 | ₩225,488 | +1.55% | 627.1만 |
|---|
| 2026.04.28 | ₩222,547 | ₩224,338 | ₩216,893 | ₩220,956 | -0.71% | 741.4만 |
|---|
| 2026.04.27 | ₩236,236 | ₩236,289 | ₩225,261 | ₩230,554 | -2.40% | 678.3만 |
|---|
| 2026.04.24 | ₩233,308 | ₩240,353 | ₩231,958 | ₩236,490 | +1.36% | 750.8만 |
|---|
| 2026.04.23 | ₩237,278 | ₩237,613 | ₩226,424 | ₩230,661 | -2.79% | 742.8만 |
|---|
| 2026.04.22 | ₩233,134 | ₩238,588 | ₩228,777 | ₩237,586 | +1.91% | 869.9만 |
|---|
| 2026.04.21 | ₩227,253 | ₩232,399 | ₩223,536 | ₩231,076 | +1.68% | 891.9만 |
|---|
| 2026.04.20 | ₩220,569 | ₩224,445 | ₩219,887 | ₩223,042 | +1.12% | 611.3만 |
|---|
| 2026.04.17 | ₩216,873 | ₩220,943 | ₩214,513 | ₩219,539 | +1.23% | 821.6만 |
|---|
| 2026.04.16 | ₩208,431 | ₩215,235 | ₩205,009 | ₩215,235 | +3.26% | 720.6만 |
|---|
| 2026.04.15 | ₩206,960 | ₩207,502 | ₩201,212 | ₩206,305 | -0.32% | 583.5만 |
|---|
| 2026.04.14 | ₩205,851 | ₩207,749 | ₩201,835 | ₩206,359 | +0.25% | 711.4만 |
|---|
| 2026.04.13 | ₩196,146 | ₩203,378 | ₩193,560 | ₩203,217 | +3.61% | 721.8만 |
|---|
| 2026.04.10 | ₩197,229 | ₩199,635 | ₩194,368 | ₩196,975 | -0.13% | 705.4만 |
|---|
| 2026.04.09 | ₩193,980 | ₩195,424 | ₩188,633 | ₩195,237 | +0.65% | 726.6만 |
|---|
| 2026.04.08 | ₩191,160 | ₩195,384 | ₩188,646 | ₩193,927 | +1.45% | 1213.7만 |
|---|
| 2026.04.07 | ₩170,907 | ₩178,727 | ₩170,506 | ₩178,647 | +4.53% | 575.8만 |
|---|
| 2026.04.06 | ₩170,199 | ₩171,328 | ₩167,318 | ₩168,768 | -0.84% | 303.3만 |
|---|
| 2026.04.02 | ₩161,884 | ₩170,038 | ₩160,134 | ₩169,343 | +4.61% | 512.5만 |
|---|
| 2026.04.01 | ₩168,514 | ₩170,105 | ₩166,643 | ₩166,897 | -0.96% | 503.8만 |
|---|
| 2026.03.31 | ₩158,569 | ₩165,039 | ₩156,965 | ₩164,130 | +3.51% | 783.8만 |
|---|
| 2026.03.30 | ₩163,101 | ₩164,878 | ₩154,291 | ₩155,240 | -4.82% | 754.1만 |
|---|
| 2026.03.27 | ₩162,205 | ₩165,386 | ₩160,871 | ₩161,443 | -0.47% | 594만 |
|---|
| 2026.03.26 | ₩176,174 | ₩177,123 | ₩163,769 | ₩163,822 | -7.01% | 755.4만 |
|---|
| 2026.03.25 | ₩178,072 | ₩180,572 | ₩175,319 | ₩180,479 | +1.35% | 535.3만 |
|---|
| 2026.03.24 | ₩179,409 | ₩181,401 | ₩172,699 | ₩174,851 | -2.54% | 785.9만 |
|---|
| 2026.03.23 | ₩178,433 | ₩184,756 | ₩176,722 | ₩181,642 | +1.80% | 640.2만 |
|---|
| 2026.03.20 | ₩179,129 | ₩180,866 | ₩172,311 | ₩175,412 | -2.07% | 1135.2만 |
|---|
| 2026.03.19 | ₩178,781 | ₩182,564 | ₩176,923 | ₩182,150 | +1.88% | 441.9만 |
|---|
| 2026.03.18 | ₩178,460 | ₩183,887 | ₩178,460 | ₩181,896 | +1.93% | 526.4만 |
|---|
| 2026.03.17 | ₩180,479 | ₩182,738 | ₩176,869 | ₩177,885 | -1.44% | 595.9만 |
|---|
| 2026.03.16 | ₩178,955 | ₩182,176 | ₩176,335 | ₩180,933 | +1.11% | 788.4만 |
|---|
| 2026.03.13 | ₩180,225 | ₩183,934 | ₩174,463 | ₩178,554 | -0.93% | 536.5만 |
|---|
| 2026.03.12 | ₩184,128 | ₩184,182 | ₩178,714 | ₩179,169 | -2.69% | 549.4만 |
|---|
| 2026.03.11 | ₩186,026 | ₩188,673 | ₩184,013 | ₩184,783 | -0.67% | 416.5만 |
|---|
| 2026.03.10 | ₩184,476 | ₩189,515 | ₩184,329 | ₩186,641 | +1.17% | 543.6만 |
|---|
| 2026.03.09 | ₩174,323 | ₩184,041 | ₩173,501 | ₩183,366 | +5.19% | 671.5만 |
|---|
| 2026.03.06 | ₩182,323 | ₩185,890 | ₩177,431 | ₩177,645 | -2.57% | 628.2만 |
|---|
| 2026.03.05 | ₩180,619 | ₩186,454 | ₩179,129 | ₩186,347 | +3.17% | 838.5만 |
|---|
| 2026.03.04 | ₩170,934 | ₩181,214 | ₩170,306 | ₩180,238 | +5.44% | 689.8만 |
|---|
| 2026.03.03 | ₩167,539 | ₩169,544 | ₩163,582 | ₩166,563 | -0.58% | 612만 |
|---|
| 2026.03.02 | ₩173,314 | ₩174,704 | ₩170,119 | ₩172,846 | -0.27% | 687.5만 |
|---|
| 2026.02.27 | ₩170,466 | ₩178,567 | ₩170,439 | ₩178,460 | +4.69% | 904.3만 |
|---|
| 2026.02.26 | ₩176,455 | ₩176,749 | ₩169,664 | ₩174,116 | -1.33% | 636.1만 |
|---|
| 2026.02.25 | ₩172,939 | ₩178,834 | ₩171,963 | ₩177,645 | +2.72% | 761.2만 |
|---|
| 2026.02.24 | ₩174,116 | ₩174,757 | ₩166,269 | ₩172,137 | -1.14% | 812만 |
|---|
| 2026.02.23 | ₩175,419 | ₩175,967 | ₩168,782 | ₩170,346 | -2.89% | 970.7만 |
|---|
| 2026.02.20 | ₩181,829 | ₩184,917 | ₩176,655 | ₩177,511 | -2.37% | 830.9만 |
|---|
| 2026.02.19 | ₩185,291 | ₩187,577 | ₩180,960 | ₩183,446 | -1.00% | 526.1만 |
|---|
| 2026.02.18 | ₩187,764 | ₩190,491 | ₩182,724 | ₩186,534 | -0.66% | 995.6만 |
|---|
| 2026.02.17 | ₩188,005 | ₩193,833 | ₩187,149 | ₩190,598 | +1.38% | 872.4만 |
|---|
| 2026.02.13 | ₩194,929 | ₩198,873 | ₩184,476 | ₩189,275 | -2.90% | 2182.3만 |
|---|
| 2026.02.12 | ₩184,476 | ₩185,144 | ₩176,468 | ₩180,626 | -2.09% | 1632.2만 |
|---|
| 2026.02.11 | ₩193,980 | ₩194,154 | ₩184,770 | ₩188,031 | -3.07% | 694.2만 |
|---|
| 2026.02.10 | ₩192,931 | ₩193,880 | ₩189,555 | ₩191,761 | -0.61% | 613.8만 |
|---|
| 2026.02.09 | ₩184,850 | ₩190,184 | ₩181,876 | ₩189,475 | +2.50% | 680.1만 |
|---|
| 2026.02.06 | ₩175,653 | ₩183,954 | ₩174,209 | ₩183,794 | +4.63% | 898.7만 |
|---|
| 2026.02.05 | ₩170,747 | ₩174,196 | ₩167,552 | ₩172,003 | +0.74% | 964.1만 |
|---|
| 2026.02.04 | ₩184,476 | ₩186,307 | ₩172,765 | ₩174,156 | -5.59% | 1331.4만 |
|---|
| 2026.02.03 | ₩188,105 | ₩191,523 | ₩180,906 | ₩186,334 | -0.94% | 820.2만 |
|---|
| 2026.02.02 | ₩188,914 | ₩191,307 | ₩184,770 | ₩184,970 | -2.09% | 771.9만 |
|---|
| 2026.01.30 | ₩194,969 | ₩197,924 | ₩189,074 | ₩189,475 | -2.82% | 636.4만 |
|---|
| 2026.01.29 | ₩200,718 | ₩202,589 | ₩194,274 | ₩198,044 | -1.33% | 891.5만 |
|---|
| 2026.01.28 | ₩200,985 | ₩202,923 | ₩194,595 | ₩200,718 | -0.13% | 856.8만 |
|---|
| 2026.01.27 | ₩193,646 | ₩199,541 | ₩192,229 | ₩196,092 | +1.26% | 869.7만 |
|---|
| 2026.01.26 | ₩186,240 | ₩195,711 | ₩186,133 | ₩192,122 | +3.16% | 1065.8만 |
|---|
| 2026.01.23 | ₩184,970 | ₩185,679 | ₩180,278 | ₩182,257 | -1.47% | 805.4만 |
|---|
| 2026.01.22 | ₩186,935 | ₩195,705 | ₩183,700 | ₩185,024 | -1.02% | 1490.7만 |
|---|
| 2026.01.21 | ₩170,921 | ₩173,180 | ₩167,151 | ₩170,159 | -0.45% | 593.1만 |
|---|
| 2026.01.20 | ₩169,089 | ₩174,289 | ₩168,140 | ₩170,466 | +0.81% | 637.1만 |
|---|
| 2026.01.16 | ₩176,696 | ₩177,712 | ₩172,886 | ₩173,554 | -1.78% | 598.7만 |
|---|
| 2026.01.15 | ₩170,560 | ₩178,246 | ₩170,266 | ₩174,570 | +2.35% | 856.2만 |
|---|
| 2026.01.14 | ₩172,124 | ₩173,461 | ₩164,878 | ₩167,218 | -2.85% | 741.5만 |
|---|
| 2026.01.13 | ₩165,360 | ₩174,704 | ₩164,491 | ₩173,688 | +5.04% | 863.9만 |
|---|
| 2026.01.12 | ₩162,552 | ₩166,369 | ₩160,414 | ₩164,985 | +1.50% | 879.6만 |
|---|
| 2026.01.09 | ₩166,523 | ₩166,870 | ₩162,953 | ₩164,277 | -1.35% | 899만 |
|---|
| 2026.01.08 | ₩172,939 | ₩173,247 | ₩164,170 | ₩165,386 | -4.37% | 894.4만 |
|---|
| 2026.01.07 | ₩173,795 | ₩175,994 | ₩171,963 | ₩173,888 | +0.05% | 755.1만 |
|---|
| 2026.01.06 | ₩184,342 | ₩184,382 | ₩177,123 | ₩177,230 | -3.86% | 800.4만 |
|---|
| 2026.01.05 | ₩184,930 | ₩189,034 | ₩179,810 | ₩183,393 | -0.83% | 969.2만 |
|---|
| 2026.01.02 | ₩179,195 | ₩181,922 | ₩176,702 | ₩178,594 | -0.34% | 470.7만 |
|---|
| 2025.12.31 | ₩177,123 | ₩177,564 | ₩174,958 | ₩175,158 | -1.11% | 382.2만 |
|---|
| 2025.12.30 | ₩179,463 | ₩179,730 | ₩176,950 | ₩177,043 | -1.35% | 408.1만 |
|---|
| 2025.12.29 | ₩175,319 | ₩180,865 | ₩175,172 | ₩179,329 | +2.29% | 620만 |
|---|
| 2025.12.26 | ₩175,118 | ₩176,622 | ₩174,383 | ₩176,241 | +0.64% | 230.8만 |
|---|
| 2025.12.24 | ₩175,292 | ₩175,787 | ₩173,928 | ₩174,811 | -0.27% | 164.2만 |
|---|
| 2025.12.23 | ₩172,872 | ₩176,081 | ₩172,779 | ₩175,546 | +1.55% | 288.4만 |
|---|
| 2025.12.22 | ₩178,367 | ₩179,129 | ₩174,075 | ₩174,757 | -2.02% | 554.7만 |
|---|
| 2025.12.19 | ₩167,111 | ₩177,150 | ₩167,111 | ₩175,279 | +4.89% | 1271.3만 |
|---|
| 2025.12.18 | ₩167,098 | ₩169,985 | ₩165,600 | ₩166,590 | -0.30% | 551.5만 |
|---|
| 2025.12.17 | ₩168,354 | ₩169,544 | ₩162,593 | ₩163,568 | -2.84% | 858.9만 |
|---|
| 2025.12.16 | ₩168,621 | ₩170,894 | ₩166,028 | ₩168,608 | -0.01% | 665.6만 |
|---|
| 2025.12.15 | ₩167,766 | ₩170,252 | ₩165,239 | ₩168,287 | +0.31% | 644.2만 |
|---|
| 2025.12.12 | ₩177,097 | ₩179,195 | ₩166,162 | ₩166,777 | -5.83% | 850.9만 |
|---|
| 2025.12.11 | ₩181,174 | ₩182,337 | ₩172,378 | ₩179,650 | -0.84% | 668만 |
|---|
| 2025.12.10 | ₩175,185 | ₩179,717 | ₩174,116 | ₩176,936 | +1.00% | 592.1만 |
|---|
| 2025.12.09 | ₩172,044 | ₩174,851 | ₩170,199 | ₩173,835 | +1.04% | 522.8만 |
|---|
| 2025.12.08 | ₩173,420 | ₩178,554 | ₩171,389 | ₩172,592 | -0.48% | 781.4만 |
|---|
| 2025.12.05 | ₩171,776 | ₩173,327 | ₩169,557 | ₩171,897 | +0.07% | 516.6만 |
|---|
| 2025.12.04 | ₩169,878 | ₩174,824 | ₩169,423 | ₩171,843 | +1.16% | 451.6만 |
|---|
| 2025.12.03 | ₩168,648 | ₩171,776 | ₩165,427 | ₩170,840 | +1.30% | 528.6만 |
|---|
| 2025.12.02 | ₩173,447 | ₩175,172 | ₩168,795 | ₩170,065 | -1.95% | 561.9만 |
|---|
| 2025.12.01 | ₩172,418 | ₩173,118 | ₩168,621 | ₩171,255 | -0.67% | 469.1만 |
|---|
| 2025.11.28 | ₩173,781 | ₩175,660 | ₩171,262 | ₩174,690 | +0.52% | 389.5만 |
|---|
| 2025.11.26 | ₩170,406 | ₩171,743 | ₩167,426 | ₩170,640 | +0.14% | 599.5만 |
|---|
| 2025.11.25 | ₩163,622 | ₩168,314 | ₩163,515 | ₩167,151 | +2.16% | 714.3만 |
|---|
| 2025.11.24 | ₩158,963 | ₩163,649 | ₩158,007 | ₩163,314 | +2.74% | 1275.9만 |
|---|
| 2025.11.21 | ₩158,301 | ₩160,420 | ₩153,088 | ₩156,978 | -0.84% | 1670.4만 |
|---|
| 2025.11.20 | ₩173,634 | ₩176,174 | ₩158,943 | ₩159,866 | -7.93% | 1264.2만 |
|---|
| 2025.11.19 | ₩164,491 | ₩169,196 | ₩164,290 | ₩166,844 | +1.43% | 770.4만 |
|---|
| 2025.11.18 | ₩168,100 | ₩170,506 | ₩163,194 | ₩165,025 | -1.83% | 1256.1만 |
|---|
| 2025.11.17 | ₩175,586 | ₩178,220 | ₩167,632 | ₩170,119 | -3.11% | 1245.6만 |
|---|
| 2025.11.14 | ₩169,851 | ₩180,960 | ₩167,579 | ₩175,613 | +3.39% | 1067.3만 |
|---|
| 2025.11.13 | ₩179,703 | ₩181,241 | ₩172,672 | ₩174,182 | -3.07% | 1047.1만 |
|---|
| 2025.11.12 | ₩182,096 | ₩182,601 | ₩178,832 | ₩180,439 | -0.91% | 647.1만 |
|---|
| 2025.11.11 | ₩180,292 | ₩182,303 | ₩177,003 | ₩180,372 | +0.04% | 718.9만 |
|---|
| 2025.11.10 | ₩183,807 | ₩185,786 | ₩179,913 | ₩183,486 | -0.17% | 697.4만 |
|---|
| 2025.11.07 | ₩179,677 | ₩182,618 | ₩177,057 | ₩179,997 | +0.18% | 1134.2만 |
|---|
| 2025.11.06 | ₩188,018 | ₩189,809 | ₩177,244 | ₩179,155 | -4.71% | 1329.6만 |
|---|
| 2025.11.05 | ₩190,718 | ₩197,843 | ₩187,176 | ₩187,711 | -1.58% | 1590.1만 |
|---|
| 2025.11.04 | ₩204,340 | ₩209,908 | ₩201,840 | ₩205,263 | +0.45% | 902.6만 |
|---|
| 2025.11.03 | ₩214,553 | ₩215,088 | ₩207,762 | ₩210,663 | -1.81% | 642.3만 |
|---|
| 2025.10.31 | ₩215,342 | ₩216,712 | ₩208,190 | ₩210,797 | -2.11% | 620.9만 |
|---|
| 2025.10.30 | ₩217,187 | ₩220,488 | ₩211,746 | ₩211,799 | -2.48% | 691.1만 |
|---|
| 2025.10.29 | ₩210,155 | ₩217,093 | ₩209,580 | ₩216,598 | +3.07% | 690.1만 |
|---|
| 2025.10.28 | ₩209,366 | ₩212,094 | ₩203,632 | ₩209,567 | +0.10% | 503.7만 |
|---|
| 2025.10.27 | ₩210,423 | ₩210,810 | ₩207,214 | ₩209,620 | -0.38% | 550.9만 |
|---|
| 2025.10.24 | ₩207,201 | ₩208,310 | ₩203,588 | ₩205,624 | -0.76% | 517.1만 |
|---|
| 2025.10.23 | ₩196,213 | ₩205,797 | ₩196,025 | ₩204,207 | +4.07% | 732.7만 |
|---|
| 2025.10.22 | ₩194,989 | ₩197,162 | ₩189,395 | ₩195,959 | +0.50% | 734.9만 |
|---|
| 2025.10.21 | ₩194,435 | ₩197,322 | ₩192,683 | ₩195,090 | +0.34% | 364.9만 |
|---|
| 2025.10.20 | ₩195,604 | ₩200,357 | ₩195,424 | ₩195,812 | +0.11% | 612.1만 |
|---|
| 2025.10.17 | ₩191,173 | ₩193,165 | ₩186,133 | ₩191,293 | +0.06% | 653.4만 |
|---|
| 2025.10.16 | ₩193,699 | ₩197,376 | ₩192,309 | ₩195,183 | +0.77% | 691만 |
|---|
| 2025.10.15 | ₩187,711 | ₩194,354 | ₩187,296 | ₩191,668 | +2.11% | 868.7만 |
|---|
| 2025.10.14 | ₩191,139 | ₩191,186 | ₩182,858 | ₩185,532 | -2.93% | 1367.2만 |
|---|
| 2025.10.13 | ₩214,901 | ₩216,558 | ₩193,953 | ₩197,108 | -8.28% | 1423.4만 |
|---|
| 2025.10.10 | ₩213,698 | ₩217,467 | ₩205,517 | ₩205,998 | -3.60% | 1045.9만 |
|---|