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 | ₩287,657 | ₩290,368 | ₩285,348 | ₩289,474 | +0.63% | 432.9만 |
| 2026.10.08 | ₩285,140 | ₩290,248 | ₩279,817 | ₩281,767 | -1.18% | 487.5만 |
| 2026.10.07 | ₩282,208 | ₩290,246 | ₩279,310 | ₩288,258 | +2.14% | 499.6만 |
| 2026.10.06 | ₩277,801 | ₩288,579 | ₩276,732 | ₩287,631 | +3.54% | 696.9만 |
| 2026.10.05 | ₩277,480 | ₩279,016 | ₩273,126 | ₩276,331 | -0.41% | 356만 |
| 2026.10.02 | ₩278,148 | ₩278,645 | ₩273,340 | ₩276,933 | -0.44% | 414.6만 |
| 2026.10.01 | ₩273,387 | ₩275,597 | ₩268,146 | ₩273,113 | -0.10% | 410.6만 |
| 2026.09.30 | ₩272,779 | ₩277,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,911 |
| -0.32% |
| 489.9만 |
| 2026.09.29 | ₩276,599 | ₩277,106 | ₩268,919 | ₩270,936 | -2.05% | 455.2만 |
|---|
| 2026.09.28 | ₩274,582 | ₩278,268 | ₩271,817 | ₩273,687 | -0.33% | 348.1만 |
|---|
| 2026.09.25 | ₩278,943 | ₩283,143 | ₩274,495 | ₩275,864 | -1.10% | 437.7만 |
|---|
| 2026.09.24 | ₩266,996 | ₩275,851 | ₩265,456 | ₩274,729 | +2.90% | 355.7만 |
|---|
| 2026.09.23 | ₩274,402 | ₩275,771 | ₩268,118 | ₩271,750 | -0.97% | 396.6만 |
|---|
| 2026.09.22 | ₩272,926 | ₩278,148 | ₩271,470 | ₩274,048 | +0.41% | 457.1만 |
|---|
| 2026.09.21 | ₩271,750 | ₩275,063 | ₩268,111 | ₩274,355 | +0.96% | 499.9만 |
|---|
| 2026.09.18 | ₩270,255 | ₩270,562 | ₩262,962 | ₩266,301 | -1.46% | 1072.2만 |
|---|
| 2026.09.17 | ₩271,270 | ₩273,678 | ₩257,740 | ₩266,488 | -1.76% | 716.2만 |
|---|
| 2026.09.16 | ₩263,697 | ₩267,450 | ₩260,545 | ₩263,830 | +0.05% | 447.1만 |
|---|
| 2026.09.15 | ₩256,278 | ₩260,019 | ₩254,909 | ₩257,553 | +0.50% | 491만 |
|---|
| 2026.09.14 | ₩253,520 | ₩255,236 | ₩248,565 | ₩250,835 | -1.06% | 567.4만 |
|---|
| 2026.09.11 | ₩256,739 | ₩267,450 | ₩256,572 | ₩266,568 | +3.83% | 463.8만 |
|---|
| 2026.09.10 | ₩252,892 | ₩257,820 | ₩250,946 | ₩252,411 | -0.19% | 281.1만 |
|---|
| 2026.09.09 | ₩260,244 | ₩263,056 | ₩256,498 | ₩257,673 | -0.99% | 367.4만 |
|---|
| 2026.09.08 | ₩262,869 | ₩268,018 | ₩260,064 | ₩260,385 | -0.95% | 474.2만 |
|---|
| 2026.09.04 | ₩257,527 | ₩263,243 | ₩254,508 | ₩258,809 | +0.50% | 420.4만 |
|---|
| 2026.09.03 | ₩247,416 | ₩256,431 | ₩242,101 | ₩255,683 | +3.34% | 410.9만 |
|---|
| 2026.09.02 | ₩251,089 | ₩253,613 | ₩245,854 | ₩248,551 | -1.01% | 436.4만 |
|---|
| 2026.09.01 | ₩261,467 | ₩262,441 | ₩251,837 | ₩252,772 | -3.33% | 436.9만 |
|---|
| 2026.08.31 | ₩261,106 | ₩264,431 | ₩258,982 | ₩261,360 | +0.10% | 502.2만 |
|---|
| 2026.08.28 | ₩267,116 | ₩267,250 | ₩259,917 | ₩260,946 | -2.31% | 306.3만 |
|---|
| 2026.08.27 | ₩274,996 | ₩275,303 | ₩266,068 | ₩268,572 | -2.34% | 469.3만 |
|---|
| 2026.08.26 | ₩254,969 | ₩271,604 | ₩254,969 | ₩270,121 | +5.94% | 766.5만 |
|---|
| 2026.08.25 | ₩256,885 | ₩257,967 | ₩251,169 | ₩255,016 | -0.73% | 438.5만 |
|---|
| 2026.08.24 | ₩248,418 | ₩254,094 | ₩248,418 | ₩251,289 | +1.16% | 530.6만 |
|---|
| 2026.08.21 | ₩245,440 | ₩254,348 | ₩245,199 | ₩251,957 | +2.66% | 812.4만 |
|---|
| 2026.08.20 | ₩247,496 | ₩250,127 | ₩244,184 | ₩245,413 | -0.84% | 420.7만 |
|---|
| 2026.08.19 | ₩260,492 | ₩261,106 | ₩246,428 | ₩249,019 | -4.40% | 574.1만 |
|---|
| 2026.08.18 | ₩261,774 | ₩264,431 | ₩253,319 | ₩258,007 | -1.44% | 888.7만 |
|---|
| 2026.08.17 | ₩268,665 | ₩270,141 | ₩264,899 | ₩269,520 | +0.32% | 568.4만 |
|---|
| 2026.08.14 | ₩274,155 | ₩274,155 | ₩264,772 | ₩265,540 | -3.14% | 470.7만 |
|---|
| 2026.08.13 | ₩280,191 | ₩280,619 | ₩271,857 | ₩271,951 | -2.94% | 790.8만 |
|---|
| 2026.08.12 | ₩274,422 | ₩282,408 | ₩272,138 | ₩281,140 | +2.45% | 1000.9만 |
|---|
| 2026.08.11 | ₩259,857 | ₩265,674 | ₩254,401 | ₩264,245 | +1.69% | 627.7만 |
|---|
| 2026.08.10 | ₩257,086 | ₩261,373 | ₩249,794 | ₩255,790 | -0.50% | 543.4만 |
|---|
| 2026.08.07 | ₩264,445 | ₩264,445 | ₩250,421 | ₩251,984 | -4.71% | 720.9만 |
|---|
| 2026.08.06 | ₩256,979 | ₩263,256 | ₩252,999 | ₩256,859 | -0.05% | 777.5만 |
|---|
| 2026.08.05 | ₩280,726 | ₩287,003 | ₩255,109 | ₩263,523 | -6.13% | 2022.7만 |
|---|
| 2026.08.04 | ₩250,688 | ₩259,570 | ₩249,768 | ₩254,441 | +1.50% | 1409.7만 |
|---|
| 2026.08.03 | ₩232,952 | ₩249,179 | ₩231,656 | ₩246,935 | +6.00% | 833.6만 |
|---|
| 2026.07.31 | ₩237,199 | ₩245,106 | ₩234,661 | ₩240,872 | +1.55% | 847.2만 |
|---|
| 2026.07.30 | ₩219,783 | ₩229,065 | ₩219,683 | ₩228,411 | +3.93% | 728.5만 |
|---|
| 2026.07.29 | ₩224,978 | ₩226,154 | ₩209,472 | ₩210,982 | -6.22% | 819만 |
|---|
| 2026.07.28 | ₩221,132 | ₩227,009 | ₩212,718 | ₩226,661 | +2.50% | 856.2만 |
|---|
| 2026.07.27 | ₩234,007 | ₩236,037 | ₩221,573 | ₩228,064 | -2.54% | 602.3만 |
|---|
| 2026.07.24 | ₩232,391 | ₩237,083 | ₩228,263 | ₩232,378 | -0.01% | 472.2만 |
|---|
| 2026.07.23 | ₩230,748 | ₩239,710 | ₩230,748 | ₩235,877 | +2.22% | 433.9만 |
|---|
| 2026.07.22 | ₩228,564 | ₩235,610 | ₩227,049 | ₩233,553 | +2.18% | 334.3만 |
|---|
| 2026.07.21 | ₩232,979 | ₩237,573 | ₩229,853 | ₩233,166 | +0.08% | 635.8만 |
|---|
| 2026.07.20 | ₩225,633 | ₩230,521 | ₩224,805 | ₩226,180 | +0.24% | 602.6만 |
|---|
| 2026.07.17 | ₩217,840 | ₩228,958 | ₩209,860 | ₩225,192 | +3.38% | 756만 |
|---|
| 2026.07.16 | ₩225,994 | ₩227,424 | ₩218,608 | ₩225,125 | -0.38% | 841.2만 |
|---|
| 2026.07.15 | ₩245,747 | ₩248,698 | ₩222,374 | ₩229,613 | -6.57% | 809.6만 |
|---|
| 2026.07.14 | ₩245,613 | ₩247,884 | ₩234,648 | ₩243,837 | -0.72% | 756.6만 |
|---|
| 2026.07.13 | ₩248,772 | ₩253,173 | ₩241,072 | ₩241,940 | -2.75% | 915만 |
|---|
| 2026.07.10 | ₩247,479 | ₩250,582 | ₩243,743 | ₩249,700 | +0.90% | 559.3만 |
|---|
| 2026.07.09 | ₩249,753 | ₩253,516 | ₩240,137 | ₩246,668 | -1.24% | 993.2만 |
|---|
| 2026.07.08 | ₩221,947 | ₩242,101 | ₩221,693 | ₩241,807 | +8.95% | 1191.3만 |
|---|
| 2026.07.07 | ₩225,847 | ₩226,020 | ₩217,152 | ₩222,321 | -1.56% | 896.9만 |
|---|
| 2026.07.06 | ₩217,519 | ₩236,665 | ₩215,509 | ₩231,429 | +6.39% | 850.9만 |
|---|
| 2026.07.02 | ₩222,187 | ₩224,024 | ₩209,219 | ₩213,679 | -3.83% | 976.5만 |
|---|
| 2026.07.01 | ₩221,112 | ₩227,716 | ₩212,624 | ₩222,534 | +0.64% | 909.8만 |
|---|
| 2026.06.30 | ₩219,182 | ₩230,453 | ₩217,299 | ₩226,888 | +3.52% | 1028.2만 |
|---|
| 2026.06.29 | ₩212,170 | ₩221,252 | ₩207,309 | ₩219,169 | +3.30% | 853.6만 |
|---|
| 2026.06.26 | ₩213,613 | ₩215,336 | ₩206,668 | ₩210,487 | -1.46% | 1186.5만 |
|---|
| 2026.06.25 | ₩224,057 | ₩227,262 | ₩212,972 | ₩220,972 | -1.38% | 823.1만 |
|---|
| 2026.06.24 | ₩216,798 | ₩221,279 | ₩214,454 | ₩216,017 | -0.36% | 635.1만 |
|---|
| 2026.06.23 | ₩220,945 | ₩220,945 | ₩212,838 | ₩216,631 | -1.95% | 777만 |
|---|
| 2026.06.22 | ₩227,196 | ₩233,994 | ₩222,588 | ₩233,139 | +2.62% | 949.4만 |
|---|
| 2026.06.18 | ₩228,651 | ₩229,720 | ₩223,823 | ₩226,608 | -0.89% | 1113만 |
|---|
| 2026.06.17 | ₩226,902 | ₩228,771 | ₩218,942 | ₩220,277 | -2.92% | 623만 |
|---|
| 2026.06.16 | ₩226,114 | ₩228,665 | ₩222,748 | ₩224,391 | -0.76% | 809.1만 |
|---|
| 2026.06.15 | ₩221,653 | ₩226,087 | ₩218,381 | ₩225,833 | +1.89% | 724.1만 |
|---|
| 2026.06.12 | ₩213,840 | ₩220,705 | ₩212,538 | ₩218,020 | +1.95% | 605.3만 |
|---|
| 2026.06.11 | ₩205,118 | ₩209,780 | ₩200,711 | ₩208,885 | +1.84% | 532.7만 |
|---|
| 2026.06.10 | ₩201,673 | ₩206,975 | ₩199,001 | ₩202,688 | +0.50% | 686.7만 |
|---|
| 2026.06.09 | ₩210,688 | ₩212,344 | ₩194,086 | ₩203,222 | -3.54% | 733.4만 |
|---|
| 2026.06.08 | ₩210,955 | ₩212,664 | ₩204,682 | ₩208,885 | -0.98% | 604.3만 |
|---|
| 2026.06.05 | ₩212,972 | ₩215,286 | ₩203,262 | ₩206,040 | -3.25% | 909.5만 |
|---|
| 2026.06.04 | ₩217,806 | ₩224,097 | ₩210,220 | ₩221,720 | +1.80% | 1021.4만 |
|---|
| 2026.06.03 | ₩234,381 | ₩237,039 | ₩225,326 | ₩232,885 | -0.64% | 807만 |
|---|
| 2026.06.02 | ₩227,984 | ₩237,039 | ₩227,970 | ₩234,167 | +2.71% | 914.4만 |
|---|
| 2026.06.01 | ₩216,551 | ₩230,161 | ₩215,402 | ₩227,957 | +5.27% | 999.2만 |
|---|
| 2026.05.29 | ₩210,220 | ₩215,696 | ₩208,083 | ₩212,985 | +1.32% | 1538.6만 |
|---|
| 2026.05.28 | ₩205,679 | ₩208,858 | ₩201,218 | ₩207,376 | +0.82% | 719.4만 |
|---|
| 2026.05.27 | ₩210,821 | ₩211,169 | ₩205,105 | ₩206,093 | -2.24% | 698.2만 |
|---|
| 2026.05.26 | ₩210,361 | ₩213,880 | ₩205,532 | ₩211,035 | +0.32% | 1183.5만 |
|---|
| 2026.05.22 | ₩203,355 | ₩206,200 | ₩199,001 | ₩205,719 | +1.16% | 1055.5만 |
|---|
| 2026.05.21 | ₩186,046 | ₩198,988 | ₩185,813 | ₩198,454 | +6.67% | 1162.1만 |
|---|
| 2026.05.20 | ₩189,652 | ₩191,335 | ₩183,642 | ₩187,636 | -1.06% | 961.7만 |
|---|
| 2026.05.19 | ₩186,420 | ₩190,320 | ₩182,974 | ₩189,091 | +1.43% | 880.1만 |
|---|
| 2026.05.18 | ₩191,015 | ₩191,883 | ₩185,165 | ₩189,265 | -0.92% | 863.5만 |
|---|
| 2026.05.15 | ₩193,646 | ₩194,861 | ₩189,359 | ₩189,612 | -2.08% | 1083.3만 |
|---|
| 2026.05.14 | ₩190,320 | ₩197,519 | ₩188,317 | ₩197,412 | +3.73% | 1572.8만 |
|---|
| 2026.05.13 | ₩193,392 | ₩196,744 | ₩187,382 | ₩187,903 | -2.84% | 1416.5만 |
|---|
| 2026.05.12 | ₩182,681 | ₩190,908 | ₩180,797 | ₩190,374 | +4.21% | 1279.6만 |
|---|
| 2026.05.11 | ₩188,851 | ₩190,480 | ₩180,477 | ₩182,213 | -3.51% | 1852.1만 |
|---|
| 2026.05.08 | ₩190,520 | ₩192,310 | ₩185,111 | ₩189,345 | -0.62% | 2037.2만 |
|---|
| 2026.05.07 | ₩199,295 | ₩199,589 | ₩186,554 | ₩189,318 | -5.01% | 1825.6만 |
|---|
| 2026.05.06 | ₩204,344 | ₩206,788 | ₩187,756 | ₩196,410 | -3.88% | 3562.7만 |
|---|
| 2026.05.05 | ₩236,398 | ₩236,691 | ₩226,902 | ₩227,342 | -3.83% | 1568.5만 |
|---|
| 2026.05.04 | ₩234,635 | ₩239,202 | ₩230,100 | ₩230,548 | -1.74% | 716.8만 |
|---|
| 2026.05.01 | ₩231,042 | ₩236,638 | ₩229,720 | ₩230,655 | -0.17% | 765.2만 |
|---|
| 2026.04.30 | ₩229,733 | ₩231,830 | ₩224,057 | ₩230,668 | +0.41% | 614.2만 |
|---|
| 2026.04.29 | ₩221,840 | ₩225,352 | ₩218,260 | ₩225,286 | +1.55% | 627.1만 |
|---|
| 2026.04.28 | ₩222,347 | ₩224,137 | ₩216,698 | ₩220,758 | -0.71% | 741.4만 |
|---|
| 2026.04.27 | ₩236,024 | ₩236,077 | ₩225,059 | ₩230,347 | -2.40% | 678.3만 |
|---|
| 2026.04.24 | ₩233,099 | ₩240,137 | ₩231,750 | ₩236,277 | +1.36% | 750.8만 |
|---|
| 2026.04.23 | ₩237,065 | ₩237,399 | ₩226,221 | ₩230,454 | -2.79% | 742.8만 |
|---|
| 2026.04.22 | ₩232,925 | ₩238,374 | ₩228,571 | ₩237,373 | +1.91% | 869.9만 |
|---|
| 2026.04.21 | ₩227,049 | ₩232,191 | ₩223,336 | ₩230,868 | +1.68% | 891.9만 |
|---|
| 2026.04.20 | ₩220,371 | ₩224,244 | ₩219,690 | ₩222,842 | +1.12% | 611.3만 |
|---|
| 2026.04.17 | ₩216,678 | ₩220,745 | ₩214,321 | ₩219,342 | +1.23% | 821.6만 |
|---|
| 2026.04.16 | ₩208,244 | ₩215,042 | ₩204,825 | ₩215,042 | +3.26% | 720.6만 |
|---|
| 2026.04.15 | ₩206,775 | ₩207,315 | ₩201,032 | ₩206,120 | -0.32% | 583.5만 |
|---|
| 2026.04.14 | ₩205,666 | ₩207,562 | ₩201,654 | ₩206,173 | +0.25% | 711.4만 |
|---|
| 2026.04.13 | ₩195,970 | ₩203,195 | ₩193,387 | ₩203,035 | +3.61% | 721.8만 |
|---|
| 2026.04.10 | ₩197,051 | ₩199,456 | ₩194,193 | ₩196,798 | -0.13% | 705.4만 |
|---|
| 2026.04.09 | ₩193,806 | ₩195,248 | ₩188,464 | ₩195,061 | +0.65% | 726.6만 |
|---|
| 2026.04.08 | ₩190,988 | ₩195,208 | ₩188,477 | ₩193,753 | +1.45% | 1213.7만 |
|---|
| 2026.04.07 | ₩170,754 | ₩178,567 | ₩170,353 | ₩178,487 | +4.53% | 575.8만 |
|---|
| 2026.04.06 | ₩170,046 | ₩171,175 | ₩167,168 | ₩168,617 | -0.84% | 303.3만 |
|---|
| 2026.04.02 | ₩161,739 | ₩169,886 | ₩159,990 | ₩169,191 | +4.61% | 512.5만 |
|---|
| 2026.04.01 | ₩168,363 | ₩169,953 | ₩166,493 | ₩166,747 | -0.96% | 503.8만 |
|---|
| 2026.03.31 | ₩158,427 | ₩164,891 | ₩156,824 | ₩163,983 | +3.51% | 783.8만 |
|---|
| 2026.03.30 | ₩162,954 | ₩164,730 | ₩154,153 | ₩155,101 | -4.82% | 754.1만 |
|---|
| 2026.03.27 | ₩162,059 | ₩165,238 | ₩160,726 | ₩161,298 | -0.47% | 594만 |
|---|
| 2026.03.26 | ₩176,016 | ₩176,964 | ₩163,622 | ₩163,675 | -7.01% | 755.4만 |
|---|
| 2026.03.25 | ₩177,913 | ₩180,410 | ₩175,161 | ₩180,317 | +1.35% | 535.3만 |
|---|
| 2026.03.24 | ₩179,248 | ₩181,238 | ₩172,544 | ₩174,694 | -2.54% | 785.9만 |
|---|
| 2026.03.23 | ₩178,273 | ₩184,591 | ₩176,564 | ₩181,479 | +1.80% | 640.2만 |
|---|
| 2026.03.20 | ₩178,968 | ₩180,704 | ₩172,156 | ₩175,255 | -2.07% | 1135.2만 |
|---|
| 2026.03.19 | ₩178,620 | ₩182,400 | ₩176,764 | ₩181,986 | +1.88% | 441.9만 |
|---|
| 2026.03.18 | ₩178,300 | ₩183,722 | ₩178,300 | ₩181,732 | +1.93% | 526.4만 |
|---|
| 2026.03.17 | ₩180,317 | ₩182,574 | ₩176,711 | ₩177,726 | -1.44% | 595.9만 |
|---|
| 2026.03.16 | ₩178,794 | ₩182,013 | ₩176,176 | ₩180,771 | +1.11% | 788.4만 |
|---|
| 2026.03.13 | ₩180,063 | ₩183,769 | ₩174,307 | ₩178,393 | -0.93% | 536.5만 |
|---|
| 2026.03.12 | ₩183,963 | ₩184,016 | ₩178,554 | ₩179,008 | -2.69% | 549.4만 |
|---|
| 2026.03.11 | ₩185,859 | ₩188,504 | ₩183,848 | ₩184,617 | -0.67% | 416.5만 |
|---|
| 2026.03.10 | ₩184,310 | ₩189,345 | ₩184,163 | ₩186,474 | +1.17% | 543.6만 |
|---|
| 2026.03.09 | ₩174,166 | ₩183,876 | ₩173,345 | ₩183,202 | +5.19% | 671.5만 |
|---|
| 2026.03.06 | ₩182,160 | ₩185,723 | ₩177,272 | ₩177,485 | -2.57% | 628.2만 |
|---|
| 2026.03.05 | ₩180,457 | ₩186,287 | ₩178,968 | ₩186,180 | +3.17% | 838.5만 |
|---|
| 2026.03.04 | ₩170,781 | ₩181,051 | ₩170,153 | ₩180,076 | +5.44% | 689.8만 |
|---|
| 2026.03.03 | ₩167,388 | ₩169,392 | ₩163,435 | ₩166,413 | -0.58% | 612만 |
|---|
| 2026.03.02 | ₩173,158 | ₩174,547 | ₩169,966 | ₩172,690 | -0.27% | 687.5만 |
|---|
| 2026.02.27 | ₩170,313 | ₩178,407 | ₩170,286 | ₩178,300 | +4.69% | 904.3만 |
|---|
| 2026.02.26 | ₩176,297 | ₩176,590 | ₩169,512 | ₩173,959 | -1.33% | 636.1만 |
|---|
| 2026.02.25 | ₩172,784 | ₩178,674 | ₩171,809 | ₩177,485 | +2.72% | 761.2만 |
|---|
| 2026.02.24 | ₩173,959 | ₩174,600 | ₩166,119 | ₩171,983 | -1.14% | 812만 |
|---|
| 2026.02.23 | ₩175,261 | ₩175,809 | ₩168,630 | ₩170,193 | -2.89% | 970.7만 |
|---|
| 2026.02.20 | ₩181,666 | ₩184,751 | ₩176,497 | ₩177,352 | -2.37% | 830.9만 |
|---|
| 2026.02.19 | ₩185,125 | ₩187,409 | ₩180,797 | ₩183,282 | -1.00% | 526.1만 |
|---|
| 2026.02.18 | ₩187,596 | ₩190,320 | ₩182,560 | ₩186,367 | -0.66% | 995.6만 |
|---|
| 2026.02.17 | ₩187,836 | ₩193,659 | ₩186,981 | ₩190,427 | +1.38% | 872.4만 |
|---|
| 2026.02.13 | ₩194,754 | ₩198,694 | ₩184,310 | ₩189,105 | -2.90% | 2182.3만 |
|---|
| 2026.02.12 | ₩184,310 | ₩184,978 | ₩176,310 | ₩180,464 | -2.09% | 1632.2만 |
|---|
| 2026.02.11 | ₩193,806 | ₩193,980 | ₩184,604 | ₩187,863 | -3.07% | 694.2만 |
|---|
| 2026.02.10 | ₩192,758 | ₩193,706 | ₩189,385 | ₩191,589 | -0.61% | 613.8만 |
|---|
| 2026.02.09 | ₩184,684 | ₩190,013 | ₩181,712 | ₩189,305 | +2.50% | 680.1만 |
|---|
| 2026.02.06 | ₩175,495 | ₩183,789 | ₩174,053 | ₩183,629 | +4.63% | 898.7만 |
|---|
| 2026.02.05 | ₩170,594 | ₩174,039 | ₩167,402 | ₩171,849 | +0.74% | 964.1만 |
|---|
| 2026.02.04 | ₩184,310 | ₩186,140 | ₩172,610 | ₩173,999 | -5.59% | 1331.4만 |
|---|
| 2026.02.03 | ₩187,936 | ₩191,351 | ₩180,744 | ₩186,166 | -0.94% | 820.2만 |
|---|
| 2026.02.02 | ₩188,744 | ₩191,135 | ₩184,604 | ₩184,804 | -2.09% | 771.9만 |
|---|
| 2026.01.30 | ₩194,794 | ₩197,746 | ₩188,904 | ₩189,305 | -2.82% | 636.4만 |
|---|
| 2026.01.29 | ₩200,537 | ₩202,407 | ₩194,100 | ₩197,866 | -1.33% | 891.5만 |
|---|
| 2026.01.28 | ₩200,804 | ₩202,741 | ₩194,420 | ₩200,537 | -0.13% | 856.8만 |
|---|
| 2026.01.27 | ₩193,472 | ₩199,362 | ₩192,056 | ₩195,916 | +1.26% | 869.7만 |
|---|
| 2026.01.26 | ₩186,073 | ₩195,536 | ₩185,966 | ₩191,950 | +3.16% | 1065.8만 |
|---|
| 2026.01.23 | ₩184,804 | ₩185,512 | ₩180,116 | ₩182,093 | -1.47% | 805.4만 |
|---|
| 2026.01.22 | ₩186,768 | ₩195,529 | ₩183,535 | ₩184,858 | -1.02% | 1490.7만 |
|---|
| 2026.01.21 | ₩170,767 | ₩173,024 | ₩167,001 | ₩170,006 | -0.45% | 593.1만 |
|---|
| 2026.01.20 | ₩168,938 | ₩174,133 | ₩167,989 | ₩170,313 | +0.81% | 637.1만 |
|---|
| 2026.01.16 | ₩176,537 | ₩177,552 | ₩172,731 | ₩173,398 | -1.78% | 598.7만 |
|---|
| 2026.01.15 | ₩170,407 | ₩178,086 | ₩170,113 | ₩174,413 | +2.35% | 856.2만 |
|---|
| 2026.01.14 | ₩171,969 | ₩173,305 | ₩164,730 | ₩167,068 | -2.85% | 741.5만 |
|---|
| 2026.01.13 | ₩165,211 | ₩174,547 | ₩164,343 | ₩173,532 | +5.04% | 863.9만 |
|---|
| 2026.01.12 | ₩162,407 | ₩166,220 | ₩160,270 | ₩164,837 | +1.50% | 879.6만 |
|---|
| 2026.01.09 | ₩166,373 | ₩166,720 | ₩162,807 | ₩164,129 | -1.35% | 899만 |
|---|
| 2026.01.08 | ₩172,784 | ₩173,091 | ₩164,023 | ₩165,238 | -4.37% | 894.4만 |
|---|
| 2026.01.07 | ₩173,639 | ₩175,836 | ₩171,809 | ₩173,732 | +0.05% | 755.1만 |
|---|
| 2026.01.06 | ₩184,176 | ₩184,217 | ₩176,964 | ₩177,071 | -3.86% | 800.4만 |
|---|
| 2026.01.05 | ₩184,764 | ₩188,864 | ₩179,649 | ₩183,228 | -0.83% | 969.2만 |
|---|
| 2026.01.02 | ₩179,035 | ₩181,759 | ₩176,544 | ₩178,433 | -0.34% | 470.7만 |
|---|
| 2025.12.31 | ₩176,964 | ₩177,405 | ₩174,801 | ₩175,001 | -1.11% | 382.2만 |
|---|
| 2025.12.30 | ₩179,302 | ₩179,569 | ₩176,791 | ₩176,884 | -1.35% | 408.1만 |
|---|
| 2025.12.29 | ₩175,161 | ₩180,703 | ₩175,014 | ₩179,168 | +2.29% | 620만 |
|---|
| 2025.12.26 | ₩174,961 | ₩176,464 | ₩174,226 | ₩176,083 | +0.64% | 230.8만 |
|---|
| 2025.12.24 | ₩175,135 | ₩175,629 | ₩173,772 | ₩174,654 | -0.27% | 164.2만 |
|---|
| 2025.12.23 | ₩172,717 | ₩175,923 | ₩172,624 | ₩175,388 | +1.55% | 288.4만 |
|---|
| 2025.12.22 | ₩178,206 | ₩178,968 | ₩173,919 | ₩174,600 | -2.02% | 554.7만 |
|---|
| 2025.12.19 | ₩166,961 | ₩176,991 | ₩166,961 | ₩175,121 | +4.89% | 1271.3만 |
|---|
| 2025.12.18 | ₩166,948 | ₩169,832 | ₩165,452 | ₩166,440 | -0.30% | 551.5만 |
|---|
| 2025.12.17 | ₩168,203 | ₩169,392 | ₩162,447 | ₩163,422 | -2.84% | 858.9만 |
|---|
| 2025.12.16 | ₩168,470 | ₩170,741 | ₩165,879 | ₩168,457 | -0.01% | 665.6만 |
|---|
| 2025.12.15 | ₩167,615 | ₩170,099 | ₩165,091 | ₩168,136 | +0.31% | 644.2만 |
|---|
| 2025.12.12 | ₩176,938 | ₩179,035 | ₩166,013 | ₩166,627 | -5.83% | 850.9만 |
|---|
| 2025.12.11 | ₩181,011 | ₩182,173 | ₩172,223 | ₩179,489 | -0.84% | 668만 |
|---|
| 2025.12.10 | ₩175,028 | ₩179,555 | ₩173,959 | ₩176,777 | +1.00% | 592.1만 |
|---|
| 2025.12.09 | ₩171,889 | ₩174,694 | ₩170,046 | ₩173,679 | +1.04% | 522.8만 |
|---|
| 2025.12.08 | ₩173,265 | ₩178,393 | ₩171,235 | ₩172,437 | -0.48% | 781.4만 |
|---|
| 2025.12.05 | ₩171,622 | ₩173,171 | ₩169,405 | ₩171,742 | +0.07% | 516.6만 |
|---|
| 2025.12.04 | ₩169,726 | ₩174,667 | ₩169,271 | ₩171,689 | +1.16% | 451.6만 |
|---|
| 2025.12.03 | ₩168,497 | ₩171,622 | ₩165,278 | ₩170,687 | +1.30% | 528.6만 |
|---|
| 2025.12.02 | ₩173,292 | ₩175,014 | ₩168,644 | ₩169,912 | -1.95% | 561.9만 |
|---|
| 2025.12.01 | ₩172,263 | ₩172,963 | ₩168,470 | ₩171,101 | -0.67% | 469.1만 |
|---|
| 2025.11.28 | ₩173,625 | ₩175,502 | ₩171,108 | ₩174,534 | +0.52% | 389.5만 |
|---|
| 2025.11.26 | ₩170,253 | ₩171,589 | ₩167,276 | ₩170,487 | +0.14% | 599.5만 |
|---|
| 2025.11.25 | ₩163,475 | ₩168,163 | ₩163,368 | ₩167,001 | +2.16% | 714.3만 |
|---|
| 2025.11.24 | ₩158,820 | ₩163,502 | ₩157,866 | ₩163,168 | +2.74% | 1275.9만 |
|---|
| 2025.11.21 | ₩158,159 | ₩160,276 | ₩152,951 | ₩156,837 | -0.84% | 1670.4만 |
|---|
| 2025.11.20 | ₩173,478 | ₩176,016 | ₩158,800 | ₩159,722 | -7.93% | 1264.2만 |
|---|
| 2025.11.19 | ₩164,343 | ₩169,044 | ₩164,143 | ₩166,694 | +1.43% | 770.4만 |
|---|
| 2025.11.18 | ₩167,949 | ₩170,353 | ₩163,048 | ₩164,877 | -1.83% | 1256.1만 |
|---|
| 2025.11.17 | ₩175,428 | ₩178,060 | ₩167,482 | ₩169,966 | -3.11% | 1245.6만 |
|---|
| 2025.11.14 | ₩169,699 | ₩180,797 | ₩167,428 | ₩175,455 | +3.39% | 1067.3만 |
|---|
| 2025.11.13 | ₩179,542 | ₩181,078 | ₩172,517 | ₩174,026 | -3.07% | 1047.1만 |
|---|
| 2025.11.12 | ₩181,933 | ₩182,438 | ₩178,671 | ₩180,277 | -0.91% | 647.1만 |
|---|
| 2025.11.11 | ₩180,130 | ₩182,140 | ₩176,844 | ₩180,210 | +0.04% | 718.9만 |
|---|
| 2025.11.10 | ₩183,642 | ₩185,619 | ₩179,752 | ₩183,322 | -0.17% | 697.4만 |
|---|
| 2025.11.07 | ₩179,515 | ₩182,454 | ₩176,898 | ₩179,836 | +0.18% | 1134.2만 |
|---|
| 2025.11.06 | ₩187,849 | ₩189,639 | ₩177,085 | ₩178,994 | -4.71% | 1329.6만 |
|---|
| 2025.11.05 | ₩190,547 | ₩197,666 | ₩187,008 | ₩187,542 | -1.58% | 1590.1만 |
|---|
| 2025.11.04 | ₩204,157 | ₩209,719 | ₩201,659 | ₩205,078 | +0.45% | 902.6만 |
|---|
| 2025.11.03 | ₩214,361 | ₩214,895 | ₩207,576 | ₩210,474 | -1.81% | 642.3만 |
|---|
| 2025.10.31 | ₩215,149 | ₩216,518 | ₩208,003 | ₩210,608 | -2.11% | 620.9만 |
|---|
| 2025.10.30 | ₩216,992 | ₩220,291 | ₩211,556 | ₩211,609 | -2.48% | 691.1만 |
|---|
| 2025.10.29 | ₩209,967 | ₩216,898 | ₩209,392 | ₩216,404 | +3.07% | 690.1만 |
|---|
| 2025.10.28 | ₩209,179 | ₩211,903 | ₩203,449 | ₩209,379 | +0.10% | 503.7만 |
|---|
| 2025.10.27 | ₩210,234 | ₩210,621 | ₩207,028 | ₩209,432 | -0.38% | 550.9만 |
|---|
| 2025.10.24 | ₩207,015 | ₩208,123 | ₩203,405 | ₩205,439 | -0.76% | 517.1만 |
|---|
| 2025.10.23 | ₩196,036 | ₩205,613 | ₩195,849 | ₩204,023 | +4.07% | 732.7만 |
|---|
| 2025.10.22 | ₩194,814 | ₩196,985 | ₩189,225 | ₩195,783 | +0.50% | 734.9만 |
|---|
| 2025.10.21 | ₩194,260 | ₩197,145 | ₩192,511 | ₩194,915 | +0.34% | 364.9만 |
|---|
| 2025.10.20 | ₩195,429 | ₩200,177 | ₩195,248 | ₩195,636 | +0.11% | 612.1만 |
|---|
| 2025.10.17 | ₩191,001 | ₩192,991 | ₩185,966 | ₩191,122 | +0.06% | 653.4만 |
|---|
| 2025.10.16 | ₩193,526 | ₩197,198 | ₩192,137 | ₩195,008 | +0.77% | 691만 |
|---|
| 2025.10.15 | ₩187,542 | ₩194,180 | ₩187,128 | ₩191,495 | +2.11% | 868.7만 |
|---|
| 2025.10.14 | ₩190,968 | ₩191,015 | ₩182,694 | ₩185,365 | -2.93% | 1367.2만 |
|---|
| 2025.10.13 | ₩214,708 | ₩216,364 | ₩193,779 | ₩196,931 | -8.28% | 1423.4만 |
|---|
| 2025.10.10 | ₩213,506 | ₩217,272 | ₩205,332 | ₩205,813 | -3.60% | 1045.9만 |
|---|