시장 데이터를 불러오는 중
전체 종목
Arlo Technologies, Inc. Common Stock 과거 주가
Arlo Technologies, Inc. Common Stock · ARLO · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arlo Technologies, Inc. Common Stock · ARLO · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,308 | ₩16,643 | ₩16,161 | ₩16,616 | +1.89% | 104.2만 |
| 2026.10.08 | ₩15,946 | ₩16,362 | ₩15,826 | ₩16,281 | +2.10% | 187만 |
| 2026.10.07 | ₩16,804 | ₩16,804 | ₩15,571 | ₩16,013 | -4.70% | 343.8만 |
| 2026.10.06 | ₩17,058 | ₩17,179 | ₩16,804 | ₩17,152 | +0.55% | 101.8만 |
| 2026.10.05 | ₩17,099 | ₩17,420 | ₩16,871 | ₩16,871 | -1.33% | 145.6만 |
| 2026.10.02 | ₩17,393 | ₩17,675 | ₩17,018 | ₩17,125 | -1.54% | 137.7만 |
| 2026.10.01 | ₩16,857 | ₩17,420 | ₩16,656 | ₩17,112 | +1.51% | 138.4만 |
| 2026.09.30 | ₩16,603 | ₩16,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,616 |
| +0.08% |
| 111.4만 |
| 2026.09.29 | ₩16,978 | ₩16,991 | ₩16,589 | ₩16,656 | -1.89% | 81.5만 |
|---|
| 2026.09.28 | ₩16,991 | ₩17,112 | ₩16,469 | ₩16,884 | -0.63% | 116.8만 |
|---|
| 2026.09.25 | ₩17,460 | ₩17,728 | ₩17,206 | ₩17,206 | -1.46% | 111.1만 |
|---|
| 2026.09.24 | ₩17,862 | ₩18,291 | ₩17,219 | ₩17,447 | -2.33% | 180만 |
|---|
| 2026.09.23 | ₩17,956 | ₩18,465 | ₩17,434 | ₩18,305 | +1.94% | 129.9만 |
|---|
| 2026.09.22 | ₩18,157 | ₩18,157 | ₩17,635 | ₩17,970 | -1.03% | 72.7만 |
|---|
| 2026.09.21 | ₩17,929 | ₩18,157 | ₩17,715 | ₩17,862 | -0.37% | 82.7만 |
|---|
| 2026.09.18 | ₩17,983 | ₩18,050 | ₩17,594 | ₩17,742 | -1.34% | 217.6만 |
|---|
| 2026.09.17 | ₩18,251 | ₩18,465 | ₩17,782 | ₩17,889 | -1.98% | 96.3만 |
|---|
| 2026.09.16 | ₩18,251 | ₩18,559 | ₩17,822 | ₩17,956 | -1.62% | 109.3만 |
|---|
| 2026.09.15 | ₩18,532 | ₩18,720 | ₩17,983 | ₩18,117 | -2.24% | 144.1만 |
|---|
| 2026.09.14 | ₩17,514 | ₩18,532 | ₩17,434 | ₩18,439 | +5.28% | 110.7만 |
|---|
| 2026.09.11 | ₩17,715 | ₩17,889 | ₩17,527 | ₩17,675 | -0.23% | 81.9만 |
|---|
| 2026.09.10 | ₩17,420 | ₩18,090 | ₩17,353 | ₩17,420 | 0.00% | 98.1만 |
|---|
| 2026.09.09 | ₩18,720 | ₩19,015 | ₩17,313 | ₩17,594 | -6.01% | 226.9만 |
|---|
| 2026.09.08 | ₩18,894 | ₩19,269 | ₩18,492 | ₩18,908 | +0.07% | 210.6만 |
|---|
| 2026.09.04 | ₩17,996 | ₩18,720 | ₩17,648 | ₩18,720 | +4.02% | 146.9만 |
|---|
| 2026.09.03 | ₩17,688 | ₩18,090 | ₩17,420 | ₩18,063 | +2.12% | 135.2만 |
|---|
| 2026.09.02 | ₩16,898 | ₩17,635 | ₩16,777 | ₩17,474 | +3.41% | 153만 |
|---|
| 2026.09.01 | ₩17,206 | ₩17,407 | ₩16,589 | ₩16,844 | -2.10% | 155.8만 |
|---|
| 2026.08.31 | ₩17,206 | ₩17,862 | ₩17,179 | ₩17,621 | +2.41% | 125.8만 |
|---|
| 2026.08.28 | ₩17,621 | ₩17,755 | ₩17,219 | ₩17,273 | -1.98% | 108.8만 |
|---|
| 2026.08.27 | ₩17,661 | ₩17,970 | ₩17,474 | ₩17,514 | -0.83% | 128.5만 |
|---|
| 2026.08.26 | ₩17,822 | ₩18,023 | ₩17,313 | ₩17,501 | -1.80% | 77.1만 |
|---|
| 2026.08.25 | ₩17,728 | ₩17,983 | ₩17,635 | ₩17,849 | +0.68% | 67.5만 |
|---|
| 2026.08.24 | ₩17,581 | ₩17,996 | ₩17,501 | ₩17,541 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩17,527 | ₩17,594 | ₩17,206 | ₩17,554 | +0.15% | 115.5만 |
|---|
| 2026.08.20 | ₩18,144 | ₩18,331 | ₩17,460 | ₩17,474 | -3.69% | 128.9만 |
|---|
| 2026.08.19 | ₩18,104 | ₩18,291 | ₩17,702 | ₩18,184 | +0.44% | 98.1만 |
|---|
| 2026.08.18 | ₩18,197 | ₩18,519 | ₩17,903 | ₩17,929 | -1.47% | 122.5만 |
|---|
| 2026.08.17 | ₩19,082 | ₩19,256 | ₩18,305 | ₩18,372 | -3.72% | 146.5만 |
|---|
| 2026.08.14 | ₩19,216 | ₩19,645 | ₩19,028 | ₩19,202 | -0.07% | 82만 |
|---|
| 2026.08.13 | ₩18,854 | ₩19,256 | ₩18,814 | ₩19,229 | +1.99% | 138.7만 |
|---|
| 2026.08.12 | ₩19,886 | ₩20,073 | ₩18,640 | ₩18,666 | -6.13% | 185.9만 |
|---|
| 2026.08.11 | ₩19,350 | ₩20,100 | ₩19,350 | ₩19,738 | +2.01% | 151.6만 |
|---|
| 2026.08.10 | ₩20,114 | ₩20,583 | ₩18,358 | ₩19,738 | -1.87% | 336.4만 |
|---|
| 2026.08.07 | ₩21,414 | ₩22,258 | ₩19,913 | ₩20,409 | -4.69% | 259.4만 |
|---|
| 2026.08.06 | ₩21,132 | ₩21,239 | ₩20,677 | ₩20,730 | -1.90% | 126.1만 |
|---|
| 2026.08.05 | ₩21,440 | ₩21,440 | ₩21,038 | ₩21,347 | -0.44% | 107.6만 |
|---|
| 2026.08.04 | ₩20,261 | ₩21,440 | ₩20,141 | ₩21,347 | +5.36% | 134.4만 |
|---|
| 2026.08.03 | ₩19,913 | ₩20,208 | ₩19,658 | ₩20,087 | +0.87% | 92.3만 |
|---|
| 2026.07.31 | ₩19,430 | ₩19,993 | ₩19,310 | ₩19,725 | +1.52% | 113.9만 |
|---|
| 2026.07.30 | ₩19,444 | ₩19,832 | ₩19,028 | ₩19,390 | -0.28% | 149.3만 |
|---|
| 2026.07.29 | ₩19,042 | ₩19,872 | ₩19,042 | ₩19,444 | +2.11% | 104.3만 |
|---|
| 2026.07.28 | ₩18,573 | ₩19,363 | ₩18,104 | ₩19,068 | +2.67% | 140.7만 |
|---|
| 2026.07.27 | ₩17,782 | ₩18,707 | ₩17,782 | ₩18,599 | +4.60% | 122만 |
|---|
| 2026.07.24 | ₩17,018 | ₩17,487 | ₩16,737 | ₩17,246 | +1.34% | 110.2만 |
|---|
| 2026.07.23 | ₩17,179 | ₩17,273 | ₩16,589 | ₩16,790 | -2.26% | 96.8만 |
|---|
| 2026.07.22 | ₩17,742 | ₩17,849 | ₩17,179 | ₩17,326 | -2.34% | 80.3만 |
|---|
| 2026.07.21 | ₩17,728 | ₩18,023 | ₩17,487 | ₩17,742 | +0.08% | 93.5만 |
|---|
| 2026.07.20 | ₩17,661 | ₩17,956 | ₩17,447 | ₩17,688 | +0.15% | 77.3만 |
|---|
| 2026.07.17 | ₩17,125 | ₩18,023 | ₩17,072 | ₩17,836 | +4.15% | 127.7만 |
|---|
| 2026.07.16 | ₩17,152 | ₩17,541 | ₩16,965 | ₩17,527 | +2.19% | 79.6만 |
|---|
| 2026.07.15 | ₩17,862 | ₩17,943 | ₩17,072 | ₩17,206 | -3.68% | 81.2만 |
|---|
| 2026.07.14 | ₩17,568 | ₩17,702 | ₩17,300 | ₩17,675 | +0.61% | 92.3만 |
|---|
| 2026.07.13 | ₩17,460 | ₩17,675 | ₩17,085 | ₩17,568 | +0.61% | 82.4만 |
|---|
| 2026.07.10 | ₩17,715 | ₩17,916 | ₩17,099 | ₩17,420 | -1.66% | 89.2만 |
|---|
| 2026.07.09 | ₩17,085 | ₩17,675 | ₩16,750 | ₩17,554 | +2.75% | 95.3만 |
|---|
| 2026.07.08 | ₩17,728 | ₩17,728 | ₩16,670 | ₩17,152 | -3.25% | 138.2만 |
|---|
| 2026.07.07 | ₩18,104 | ₩18,653 | ₩17,447 | ₩17,648 | -2.52% | 234.9만 |
|---|
| 2026.07.06 | ₩17,259 | ₩17,943 | ₩16,938 | ₩17,675 | +2.41% | 130.3만 |
|---|
| 2026.07.02 | ₩18,037 | ₩18,197 | ₩17,032 | ₩17,393 | -3.57% | 122.4만 |
|---|
| 2026.07.01 | ₩18,264 | ₩18,774 | ₩18,117 | ₩18,157 | -0.59% | 134.3만 |
|---|
| 2026.06.30 | ₩17,219 | ₩18,291 | ₩17,085 | ₩18,063 | +4.90% | 130.3만 |
|---|
| 2026.06.29 | ₩16,844 | ₩17,702 | ₩16,509 | ₩17,487 | +3.82% | 145.8만 |
|---|
| 2026.06.26 | ₩16,496 | ₩17,192 | ₩16,496 | ₩16,790 | +1.79% | 311.7만 |
|---|
| 2026.06.25 | ₩16,898 | ₩17,353 | ₩16,469 | ₩16,576 | -1.90% | 89.2만 |
|---|
| 2026.06.24 | ₩17,018 | ₩17,300 | ₩16,589 | ₩16,643 | -2.20% | 109.4만 |
|---|
| 2026.06.23 | ₩17,581 | ₩17,849 | ₩16,884 | ₩17,166 | -2.36% | 127.6만 |
|---|
| 2026.06.22 | ₩17,353 | ₩17,769 | ₩17,206 | ₩17,715 | +2.08% | 88.7만 |
|---|
| 2026.06.18 | ₩17,099 | ₩17,675 | ₩16,965 | ₩17,501 | +2.35% | 246.1만 |
|---|
| 2026.06.17 | ₩17,769 | ₩18,117 | ₩16,924 | ₩17,005 | -4.30% | 129.1만 |
|---|
| 2026.06.16 | ₩17,943 | ₩18,063 | ₩17,702 | ₩17,755 | -1.05% | 86.8만 |
|---|
| 2026.06.15 | ₩17,434 | ₩18,077 | ₩17,259 | ₩17,702 | +1.54% | 117.5만 |
|---|
| 2026.06.12 | ₩17,112 | ₩17,434 | ₩16,844 | ₩17,313 | +1.17% | 99.1만 |
|---|
| 2026.06.11 | ₩16,509 | ₩17,112 | ₩16,281 | ₩17,032 | +3.17% | 79.2만 |
|---|
| 2026.06.10 | ₩16,991 | ₩17,353 | ₩16,442 | ₩16,509 | -2.84% | 104.5만 |
|---|
| 2026.06.09 | ₩16,938 | ₩17,300 | ₩16,723 | ₩17,112 | +1.03% | 99.4만 |
|---|
| 2026.06.08 | ₩17,112 | ₩17,353 | ₩16,965 | ₩16,978 | -0.78% | 81.4만 |
|---|
| 2026.06.05 | ₩17,219 | ₩17,702 | ₩17,032 | ₩17,152 | -0.39% | 110.3만 |
|---|
| 2026.06.04 | ₩17,460 | ₩17,795 | ₩17,058 | ₩17,326 | -0.77% | 85.4만 |
|---|
| 2026.06.03 | ₩17,809 | ₩17,889 | ₩16,991 | ₩17,286 | -2.93% | 104.2만 |
|---|
| 2026.06.02 | ₩18,211 | ₩18,345 | ₩17,608 | ₩17,916 | -1.62% | 116.9만 |
|---|
| 2026.06.01 | ₩17,916 | ₩18,613 | ₩17,836 | ₩18,439 | +2.92% | 189.3만 |
|---|
| 2026.05.29 | ₩17,836 | ₩17,970 | ₩17,635 | ₩17,876 | +0.23% | 132.1만 |
|---|
| 2026.05.28 | ₩17,742 | ₩17,996 | ₩17,541 | ₩17,782 | +0.23% | 72.2만 |
|---|
| 2026.05.27 | ₩18,104 | ₩18,492 | ₩17,702 | ₩17,702 | -2.22% | 107.5만 |
|---|
| 2026.05.26 | ₩17,702 | ₩18,157 | ₩17,447 | ₩18,050 | +1.97% | 130.1만 |
|---|
| 2026.05.22 | ₩17,313 | ₩17,715 | ₩17,179 | ₩17,635 | +1.86% | 95.2만 |
|---|
| 2026.05.21 | ₩17,300 | ₩17,474 | ₩16,817 | ₩17,058 | -1.39% | 112.6만 |
|---|
| 2026.05.20 | ₩16,965 | ₩17,594 | ₩16,817 | ₩17,487 | +3.08% | 161.6만 |
|---|
| 2026.05.19 | ₩17,568 | ₩17,742 | ₩16,884 | ₩17,125 | -2.52% | 198.2만 |
|---|
| 2026.05.18 | ₩16,697 | ₩17,568 | ₩16,509 | ₩17,353 | +3.93% | 245.2만 |
|---|
| 2026.05.15 | ₩16,790 | ₩16,991 | ₩16,254 | ₩16,509 | -1.68% | 167.9만 |
|---|
| 2026.05.14 | ₩17,206 | ₩17,420 | ₩16,683 | ₩17,032 | -1.01% | 130.2만 |
|---|
| 2026.05.13 | ₩17,072 | ₩17,635 | ₩16,898 | ₩16,938 | -0.78% | 140만 |
|---|
| 2026.05.12 | ₩18,358 | ₩18,372 | ₩17,152 | ₩17,353 | -5.47% | 229.7만 |
|---|
| 2026.05.11 | ₩20,502 | ₩20,556 | ₩17,822 | ₩18,211 | -11.18% | 284.7만 |
|---|
| 2026.05.08 | ₩21,601 | ₩22,633 | ₩19,872 | ₩20,435 | -5.40% | 402.2만 |
|---|
| 2026.05.07 | ₩19,578 | ₩20,342 | ₩19,524 | ₩19,966 | +1.98% | 166.5만 |
|---|
| 2026.05.06 | ₩19,846 | ₩20,020 | ₩19,497 | ₩19,524 | -1.62% | 116.3만 |
|---|
| 2026.05.05 | ₩19,886 | ₩20,033 | ₩19,564 | ₩19,738 | -0.74% | 93.3만 |
|---|
| 2026.05.04 | ₩19,524 | ₩19,872 | ₩19,122 | ₩19,765 | +1.24% | 110.8만 |
|---|
| 2026.05.01 | ₩19,015 | ₩19,712 | ₩18,599 | ₩19,578 | +2.96% | 160.8만 |
|---|
| 2026.04.30 | ₩18,800 | ₩19,082 | ₩18,599 | ₩18,827 | +0.14% | 121.2만 |
|---|
| 2026.04.29 | ₩18,693 | ₩19,055 | ₩18,506 | ₩18,787 | +0.50% | 95.2만 |
|---|
| 2026.04.28 | ₩18,867 | ₩19,135 | ₩18,465 | ₩18,760 | -0.57% | 156.2만 |
|---|
| 2026.04.27 | ₩19,591 | ₩19,886 | ₩18,948 | ₩19,042 | -2.80% | 105.6만 |
|---|
| 2026.04.24 | ₩19,068 | ₩19,671 | ₩19,068 | ₩19,564 | +2.60% | 90.8만 |
|---|
| 2026.04.23 | ₩19,430 | ₩19,444 | ₩18,733 | ₩18,988 | -2.28% | 71.8만 |
|---|
| 2026.04.22 | ₩19,899 | ₩20,073 | ₩19,457 | ₩19,551 | -1.75% | 74.9만 |
|---|
| 2026.04.21 | ₩20,167 | ₩20,489 | ₩19,698 | ₩19,805 | -1.79% | 96.3만 |
|---|
| 2026.04.20 | ₩20,395 | ₩20,690 | ₩19,899 | ₩20,060 | -1.64% | 111.5만 |
|---|
| 2026.04.17 | ₩20,033 | ₩20,677 | ₩19,993 | ₩20,355 | +1.61% | 148.8만 |
|---|
| 2026.04.16 | ₩19,511 | ₩19,953 | ₩19,511 | ₩19,859 | +1.79% | 106만 |
|---|
| 2026.04.15 | ₩18,693 | ₩19,524 | ₩18,693 | ₩19,444 | +4.01% | 91.3만 |
|---|
| 2026.04.14 | ₩18,666 | ₩18,867 | ₩18,465 | ₩18,653 | -0.07% | 118.7만 |
|---|
| 2026.04.13 | ₩17,568 | ₩18,412 | ₩17,568 | ₩18,385 | +4.65% | 96.9만 |
|---|
| 2026.04.10 | ₩17,621 | ₩17,983 | ₩17,300 | ₩17,581 | -0.23% | 126.9만 |
|---|
| 2026.04.09 | ₩18,157 | ₩18,492 | ₩17,112 | ₩17,487 | -3.69% | 158.9만 |
|---|
| 2026.04.08 | ₩19,698 | ₩20,033 | ₩18,211 | ₩18,224 | -7.48% | 140.9만 |
|---|
| 2026.04.07 | ₩18,492 | ₩19,001 | ₩18,305 | ₩18,961 | +2.54% | 73.6만 |
|---|
| 2026.04.06 | ₩18,867 | ₩19,042 | ₩18,586 | ₩18,586 | -1.49% | 62.4만 |
|---|
| 2026.04.02 | ₩18,479 | ₩19,055 | ₩18,331 | ₩18,800 | +1.74% | 58.5만 |
|---|
| 2026.04.01 | ₩19,229 | ₩19,698 | ₩18,908 | ₩18,908 | -1.67% | 92.8만 |
|---|
| 2026.03.31 | ₩18,653 | ₩19,189 | ₩18,439 | ₩19,068 | +2.23% | 93.2만 |
|---|
| 2026.03.30 | ₩18,264 | ₩18,479 | ₩18,037 | ₩18,305 | +0.22% | 125만 |
|---|
| 2026.03.27 | ₩18,827 | ₩18,894 | ₩18,010 | ₩18,037 | -4.20% | 96.2만 |
|---|
| 2026.03.26 | ₩19,671 | ₩19,725 | ₩18,948 | ₩19,055 | -3.13% | 92.5만 |
|---|
| 2026.03.25 | ₩20,288 | ₩20,368 | ₩19,470 | ₩19,725 | -2.77% | 86.6만 |
|---|
| 2026.03.24 | ₩19,551 | ₩20,127 | ₩19,377 | ₩19,993 | +2.26% | 120.2만 |
|---|
| 2026.03.23 | ₩19,524 | ₩19,899 | ₩19,216 | ₩19,698 | +0.89% | 122.9만 |
|---|
| 2026.03.20 | ₩19,805 | ₩19,980 | ₩19,176 | ₩19,229 | -2.91% | 236.6만 |
|---|
| 2026.03.19 | ₩18,881 | ₩19,966 | ₩18,800 | ₩19,899 | +5.39% | 122만 |
|---|
| 2026.03.18 | ₩18,760 | ₩19,752 | ₩18,626 | ₩19,015 | +1.36% | 235.1만 |
|---|
| 2026.03.17 | ₩18,693 | ₩19,042 | ₩18,653 | ₩18,881 | +1.00% | 149.5만 |
|---|
| 2026.03.16 | ₩18,492 | ₩18,707 | ₩18,385 | ₩18,586 | +0.51% | 92.6만 |
|---|
| 2026.03.13 | ₩18,144 | ₩18,787 | ₩17,943 | ₩18,224 | +0.44% | 147.4만 |
|---|
| 2026.03.12 | ₩18,492 | ₩18,787 | ₩18,077 | ₩18,104 | -2.10% | 187만 |
|---|
| 2026.03.11 | ₩18,144 | ₩18,787 | ₩18,090 | ₩18,774 | +3.47% | 141.5만 |
|---|
| 2026.03.10 | ₩18,841 | ₩18,908 | ₩18,305 | ₩18,492 | -1.85% | 114.4만 |
|---|
| 2026.03.09 | ₩18,278 | ₩18,948 | ₩18,264 | ₩18,854 | +3.15% | 111.1만 |
|---|
| 2026.03.06 | ₩18,666 | ₩19,015 | ₩18,452 | ₩18,626 | -0.22% | 112.1만 |
|---|
| 2026.03.05 | ₩19,953 | ₩20,234 | ₩18,693 | ₩19,068 | -4.43% | 151.3만 |
|---|
| 2026.03.04 | ₩20,543 | ₩21,105 | ₩19,859 | ₩20,154 | -1.89% | 144.5만 |
|---|
| 2026.03.03 | ₩19,779 | ₩20,301 | ₩19,162 | ₩20,221 | +2.24% | 313.3만 |
|---|
| 2026.03.02 | ₩20,315 | ₩20,971 | ₩19,805 | ₩20,489 | +0.86% | 389.6만 |
|---|
| 2026.02.27 | ₩19,537 | ₩21,936 | ₩19,430 | ₩21,025 | +7.61% | 623.2만 |
|---|
| 2026.02.26 | ₩16,174 | ₩16,670 | ₩15,960 | ₩16,536 | +2.24% | 173만 |
|---|
| 2026.02.25 | ₩15,785 | ₩16,134 | ₩15,397 | ₩15,960 | +1.10% | 95.7만 |
|---|
| 2026.02.24 | ₩15,397 | ₩15,946 | ₩15,397 | ₩15,558 | +1.04% | 108.3만 |
|---|
| 2026.02.23 | ₩15,491 | ₩15,638 | ₩15,102 | ₩15,303 | -1.21% | 223.3만 |
|---|
| 2026.02.20 | ₩15,410 | ₩16,067 | ₩15,410 | ₩15,558 | +0.96% | 117.5만 |
|---|
| 2026.02.19 | ₩15,303 | ₩15,718 | ₩15,303 | ₩15,571 | +1.75% | 123.4만 |
|---|
| 2026.02.18 | ₩15,571 | ₩15,812 | ₩15,196 | ₩15,383 | -1.20% | 109.2만 |
|---|
| 2026.02.17 | ₩15,115 | ₩15,732 | ₩15,102 | ₩15,625 | +3.37% | 111.7만 |
|---|
| 2026.02.13 | ₩15,290 | ₩15,464 | ₩14,981 | ₩15,303 | +0.09% | 113만 |
|---|
| 2026.02.12 | ₩15,558 | ₩16,000 | ₩14,807 | ₩15,048 | -3.27% | 113.4만 |
|---|
| 2026.02.11 | ₩16,911 | ₩16,911 | ₩15,424 | ₩15,491 | -8.40% | 174.1만 |
|---|
| 2026.02.10 | ₩16,831 | ₩17,179 | ₩16,576 | ₩16,576 | -1.51% | 87.7만 |
|---|
| 2026.02.09 | ₩16,362 | ₩17,099 | ₩16,308 | ₩16,723 | +2.21% | 93.1만 |
|---|
| 2026.02.06 | ₩16,362 | ₩16,683 | ₩16,134 | ₩16,616 | +1.56% | 151.3만 |
|---|
| 2026.02.05 | ₩16,683 | ₩17,072 | ₩16,027 | ₩16,107 | -3.45% | 109.5만 |
|---|
| 2026.02.04 | ₩16,884 | ₩17,434 | ₩16,522 | ₩17,072 | +1.11% | 231.7만 |
|---|
| 2026.02.03 | ₩17,166 | ₩17,340 | ₩15,745 | ₩17,045 | -0.70% | 349.1만 |
|---|
| 2026.02.02 | ₩16,965 | ₩17,648 | ₩16,965 | ₩17,166 | +1.18% | 124.9만 |
|---|
| 2026.01.30 | ₩17,273 | ₩17,501 | ₩16,844 | ₩17,005 | -1.55% | 150.3만 |
|---|
| 2026.01.29 | ₩17,259 | ₩17,514 | ₩16,871 | ₩17,447 | +1.09% | 109.8만 |
|---|
| 2026.01.28 | ₩17,769 | ₩17,849 | ₩17,125 | ₩17,246 | -2.94% | 109.3만 |
|---|
| 2026.01.27 | ₩17,876 | ₩17,996 | ₩17,286 | ₩17,688 | -1.05% | 99.3만 |
|---|
| 2026.01.26 | ₩17,648 | ₩18,010 | ₩17,487 | ₩17,862 | +1.21% | 135.9만 |
|---|
| 2026.01.23 | ₩18,626 | ₩18,626 | ₩17,407 | ₩17,407 | -6.55% | 92.7만 |
|---|
| 2026.01.22 | ₩18,693 | ₩19,109 | ₩18,519 | ₩18,653 | -0.22% | 104.4만 |
|---|
| 2026.01.21 | ₩18,077 | ₩18,573 | ₩17,876 | ₩18,291 | +1.19% | 100.9만 |
|---|
| 2026.01.20 | ₩18,358 | ₩18,827 | ₩17,849 | ₩17,956 | -2.19% | 105.6만 |
|---|
| 2026.01.16 | ₩18,787 | ₩18,894 | ₩18,479 | ₩18,881 | +0.50% | 121.7만 |
|---|
| 2026.01.15 | ₩18,975 | ₩19,055 | ₩18,492 | ₩18,747 | -1.20% | 93만 |
|---|
| 2026.01.14 | ₩18,519 | ₩18,680 | ₩18,184 | ₩18,666 | +0.80% | 75.1만 |
|---|
| 2026.01.13 | ₩18,264 | ₩18,720 | ₩18,130 | ₩18,519 | +1.39% | 123.3만 |
|---|
| 2026.01.12 | ₩18,130 | ₩18,211 | ₩17,635 | ₩18,144 | +0.07% | 131.5만 |
|---|
| 2026.01.09 | ₩18,492 | ₩18,680 | ₩18,117 | ₩18,197 | -1.59% | 140.2만 |
|---|
| 2026.01.08 | ₩18,479 | ₩18,613 | ₩17,943 | ₩18,546 | +0.36% | 121.2만 |
|---|
| 2026.01.07 | ₩18,251 | ₩18,827 | ₩18,224 | ₩18,640 | +2.13% | 109.3만 |
|---|
| 2026.01.06 | ₩18,532 | ₩18,800 | ₩18,104 | ₩18,278 | -1.37% | 105.7만 |
|---|
| 2026.01.05 | ₩18,090 | ₩18,787 | ₩17,903 | ₩18,532 | +2.44% | 110.1만 |
|---|
| 2026.01.02 | ₩18,934 | ₩18,934 | ₩17,621 | ₩17,728 | -6.37% | 195.6만 |
|---|
| 2025.12.31 | ₩18,640 | ₩18,814 | ₩18,492 | ₩18,747 | +0.58% | 85.2만 |
|---|
| 2025.12.30 | ₩18,760 | ₩18,948 | ₩18,586 | ₩18,626 | -0.71% | 63.5만 |
|---|
| 2025.12.29 | ₩18,921 | ₩18,934 | ₩18,707 | ₩18,908 | -0.07% | 64.5만 |
|---|
| 2025.12.26 | ₩18,814 | ₩19,162 | ₩18,586 | ₩18,975 | +0.85% | 64.3만 |
|---|
| 2025.12.24 | ₩18,546 | ₩18,894 | ₩18,532 | ₩18,800 | +1.37% | 36.6만 |
|---|
| 2025.12.23 | ₩18,573 | ₩18,867 | ₩18,318 | ₩18,666 | +0.51% | 62.5만 |
|---|
| 2025.12.22 | ₩19,068 | ₩19,068 | ₩18,599 | ₩18,680 | -2.04% | 86.6만 |
|---|
| 2025.12.19 | ₩18,640 | ₩19,122 | ₩18,613 | ₩18,827 | +1.01% | 321.4만 |
|---|
| 2025.12.18 | ₩18,184 | ₩18,841 | ₩18,130 | ₩18,666 | +2.65% | 145.4만 |
|---|
| 2025.12.17 | ₩18,171 | ₩18,559 | ₩17,769 | ₩17,862 | -1.70% | 146.7만 |
|---|
| 2025.12.16 | ₩17,983 | ₩18,331 | ₩17,836 | ₩18,104 | +0.67% | 190만 |
|---|
| 2025.12.15 | ₩19,042 | ₩19,149 | ₩17,916 | ₩17,983 | -5.56% | 158.6만 |
|---|
| 2025.12.12 | ₩19,403 | ₩19,403 | ₩18,425 | ₩18,854 | -2.83% | 145.8만 |
|---|
| 2025.12.11 | ₩19,162 | ₩19,403 | ₩18,908 | ₩19,336 | +0.91% | 85.8만 |
|---|
| 2025.12.10 | ₩19,122 | ₩19,578 | ₩19,001 | ₩19,243 | +0.63% | 107.8만 |
|---|
| 2025.12.09 | ₩19,269 | ₩19,752 | ₩19,095 | ₩19,229 | -0.21% | 107.3만 |
|---|
| 2025.12.08 | ₩19,564 | ₩19,631 | ₩19,001 | ₩19,028 | -2.74% | 91.9만 |
|---|
| 2025.12.05 | ₩19,283 | ₩19,444 | ₩19,042 | ₩19,444 | +0.83% | 76.2만 |
|---|
| 2025.12.04 | ₩19,068 | ₩19,283 | ₩18,854 | ₩19,283 | +1.12% | 80.6만 |
|---|
| 2025.12.03 | ₩18,626 | ₩19,189 | ₩18,546 | ₩19,122 | +2.66% | 101.5만 |
|---|
| 2025.12.02 | ₩19,256 | ₩19,430 | ₩18,398 | ₩18,613 | -3.34% | 130.7만 |
|---|
| 2025.12.01 | ₩19,095 | ₩19,350 | ₩18,841 | ₩19,055 | -0.21% | 135.7만 |
|---|
| 2025.11.28 | ₩19,243 | ₩19,511 | ₩19,162 | ₩19,430 | +0.97% | 59.6만 |
|---|
| 2025.11.26 | ₩18,827 | ₩19,484 | ₩18,747 | ₩19,243 | +2.21% | 163.3만 |
|---|
| 2025.11.25 | ₩18,264 | ₩19,095 | ₩18,238 | ₩18,894 | +3.45% | 152.6만 |
|---|
| 2025.11.24 | ₩17,929 | ₩18,238 | ₩17,809 | ₩18,197 | +1.49% | 113.8만 |
|---|
| 2025.11.21 | ₩17,179 | ₩17,876 | ₩17,179 | ₩17,849 | +3.90% | 142.5만 |
|---|
| 2025.11.20 | ₩18,171 | ₩18,358 | ₩17,166 | ₩17,286 | -4.87% | 142.9만 |
|---|
| 2025.11.19 | ₩18,037 | ₩18,224 | ₩17,675 | ₩17,822 | -1.19% | 98.4만 |
|---|
| 2025.11.18 | ₩18,197 | ₩18,519 | ₩17,929 | ₩17,970 | -1.25% | 109.9만 |
|---|
| 2025.11.17 | ₩18,814 | ₩18,934 | ₩17,862 | ₩18,130 | -3.63% | 181.9만 |
|---|
| 2025.11.14 | ₩19,685 | ₩19,953 | ₩18,921 | ₩18,948 | -3.74% | 164.6만 |
|---|
| 2025.11.13 | ₩20,596 | ₩20,918 | ₩20,060 | ₩20,194 | -1.95% | 166.9만 |
|---|
| 2025.11.12 | ₩20,757 | ₩21,440 | ₩20,757 | ₩20,878 | +0.58% | 145.6만 |
|---|
| 2025.11.11 | ₩20,918 | ₩21,079 | ₩20,342 | ₩20,650 | -1.28% | 186.6만 |
|---|
| 2025.11.10 | ₩20,288 | ₩21,186 | ₩19,993 | ₩21,132 | +4.16% | 254.8만 |
|---|
| 2025.11.07 | ₩21,400 | ₩21,923 | ₩19,859 | ₩19,872 | -7.14% | 293만 |
|---|
| 2025.11.06 | ₩23,477 | ₩23,799 | ₩22,579 | ₩22,700 | -3.31% | 123.1만 |
|---|
| 2025.11.05 | ₩23,665 | ₩23,906 | ₩23,276 | ₩23,732 | +0.28% | 130.2만 |
|---|
| 2025.11.04 | ₩24,898 | ₩24,924 | ₩23,424 | ₩23,785 | -4.47% | 143.3만 |
|---|
| 2025.11.03 | ₩25,916 | ₩25,929 | ₩25,125 | ₩25,420 | -1.91% | 119.5만 |
|---|
| 2025.10.31 | ₩25,568 | ₩25,956 | ₩25,380 | ₩25,916 | +1.36% | 86.3만 |
|---|
| 2025.10.30 | ₩25,983 | ₩26,211 | ₩25,112 | ₩25,367 | -2.37% | 94.6만 |
|---|
| 2025.10.29 | ₩25,849 | ₩26,720 | ₩25,434 | ₩25,916 | +0.26% | 126.9만 |
|---|
| 2025.10.28 | ₩25,836 | ₩25,876 | ₩24,871 | ₩25,809 | -0.10% | 116.7만 |
|---|
| 2025.10.27 | ₩26,653 | ₩26,680 | ₩25,527 | ₩25,755 | -3.37% | 139.1만 |
|---|
| 2025.10.24 | ₩25,460 | ₩26,666 | ₩25,434 | ₩26,050 | +2.32% | 164.8만 |
|---|
| 2025.10.23 | ₩24,616 | ₩25,206 | ₩24,415 | ₩25,152 | +2.18% | 129.9만 |
|---|
| 2025.10.22 | ₩24,174 | ₩24,643 | ₩24,107 | ₩24,482 | +1.27% | 90.6만 |
|---|
| 2025.10.21 | ₩24,241 | ₩24,362 | ₩23,718 | ₩24,201 | -0.17% | 55.8만 |
|---|
| 2025.10.20 | ₩23,812 | ₩24,295 | ₩23,504 | ₩24,268 | +1.91% | 69.6만 |
|---|
| 2025.10.17 | ₩23,357 | ₩23,852 | ₩23,115 | ₩23,504 | +0.63% | 69.4만 |
|---|
| 2025.10.16 | ₩24,107 | ₩24,174 | ₩23,571 | ₩23,692 | -1.72% | 59.5만 |
|---|
| 2025.10.15 | ₩23,732 | ₩24,120 | ₩23,598 | ₩23,986 | +1.07% | 71.1만 |
|---|
| 2025.10.14 | ₩22,553 | ₩23,571 | ₩22,486 | ₩23,410 | +3.80% | 102.8만 |
|---|
| 2025.10.13 | ₩22,901 | ₩23,223 | ₩22,713 | ₩23,022 | +0.53% | 82.2만 |
|---|
| 2025.10.10 | ₩23,249 | ₩23,383 | ₩22,244 | ₩22,338 | -3.92% | 84.8만 |
|---|