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 | ₩16,289 | ₩16,624 | ₩16,142 | ₩16,597 | +1.89% | 104.2만 |
| 2026.10.08 | ₩15,928 | ₩16,343 | ₩15,808 | ₩16,263 | +2.10% | 187만 |
| 2026.10.07 | ₩16,785 | ₩16,785 | ₩15,553 | ₩15,995 | -4.70% | 343.8만 |
| 2026.10.06 | ₩17,039 | ₩17,159 | ₩16,785 | ₩17,133 | +0.55% | 101.8만 |
| 2026.10.05 | ₩17,079 | ₩17,400 | ₩16,852 | ₩16,852 | -1.33% | 145.6만 |
| 2026.10.02 | ₩17,374 | ₩17,655 | ₩16,999 | ₩17,106 | -1.54% | 137.7만 |
| 2026.10.01 | ₩16,838 | ₩17,400 | ₩16,637 | ₩17,093 | +1.51% | 138.4만 |
| 2026.09.30 | ₩16,584 | ₩16,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,597 |
| +0.08% |
| 111.4만 |
| 2026.09.29 | ₩16,959 | ₩16,972 | ₩16,571 | ₩16,637 | -1.89% | 81.5만 |
|---|
| 2026.09.28 | ₩16,972 | ₩17,093 | ₩16,450 | ₩16,865 | -0.63% | 116.8만 |
|---|
| 2026.09.25 | ₩17,441 | ₩17,708 | ₩17,186 | ₩17,186 | -1.46% | 111.1만 |
|---|
| 2026.09.24 | ₩17,842 | ₩18,270 | ₩17,200 | ₩17,427 | -2.33% | 180만 |
|---|
| 2026.09.23 | ₩17,936 | ₩18,444 | ₩17,414 | ₩18,284 | +1.94% | 129.9만 |
|---|
| 2026.09.22 | ₩18,137 | ₩18,137 | ₩17,615 | ₩17,949 | -1.03% | 72.7만 |
|---|
| 2026.09.21 | ₩17,909 | ₩18,137 | ₩17,695 | ₩17,842 | -0.37% | 82.7만 |
|---|
| 2026.09.18 | ₩17,963 | ₩18,029 | ₩17,574 | ₩17,722 | -1.34% | 217.6만 |
|---|
| 2026.09.17 | ₩18,230 | ₩18,444 | ₩17,762 | ₩17,869 | -1.98% | 96.3만 |
|---|
| 2026.09.16 | ₩18,230 | ₩18,538 | ₩17,802 | ₩17,936 | -1.62% | 109.3만 |
|---|
| 2026.09.15 | ₩18,511 | ₩18,699 | ₩17,963 | ₩18,096 | -2.24% | 144.1만 |
|---|
| 2026.09.14 | ₩17,494 | ₩18,511 | ₩17,414 | ₩18,418 | +5.28% | 110.7만 |
|---|
| 2026.09.11 | ₩17,695 | ₩17,869 | ₩17,507 | ₩17,655 | -0.23% | 81.9만 |
|---|
| 2026.09.10 | ₩17,400 | ₩18,070 | ₩17,333 | ₩17,400 | 0.00% | 98.1만 |
|---|
| 2026.09.09 | ₩18,699 | ₩18,993 | ₩17,293 | ₩17,574 | -6.01% | 226.9만 |
|---|
| 2026.09.08 | ₩18,873 | ₩19,247 | ₩18,471 | ₩18,886 | +0.07% | 210.6만 |
|---|
| 2026.09.04 | ₩17,976 | ₩18,699 | ₩17,628 | ₩18,699 | +4.02% | 146.9만 |
|---|
| 2026.09.03 | ₩17,668 | ₩18,070 | ₩17,400 | ₩18,043 | +2.12% | 135.2만 |
|---|
| 2026.09.02 | ₩16,878 | ₩17,615 | ₩16,758 | ₩17,454 | +3.41% | 153만 |
|---|
| 2026.09.01 | ₩17,186 | ₩17,387 | ₩16,571 | ₩16,825 | -2.10% | 155.8만 |
|---|
| 2026.08.31 | ₩17,186 | ₩17,842 | ₩17,159 | ₩17,601 | +2.41% | 125.8만 |
|---|
| 2026.08.28 | ₩17,601 | ₩17,735 | ₩17,200 | ₩17,253 | -1.98% | 108.8만 |
|---|
| 2026.08.27 | ₩17,641 | ₩17,949 | ₩17,454 | ₩17,494 | -0.83% | 128.5만 |
|---|
| 2026.08.26 | ₩17,802 | ₩18,003 | ₩17,293 | ₩17,481 | -1.80% | 77.1만 |
|---|
| 2026.08.25 | ₩17,708 | ₩17,963 | ₩17,615 | ₩17,829 | +0.68% | 67.5만 |
|---|
| 2026.08.24 | ₩17,561 | ₩17,976 | ₩17,481 | ₩17,521 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩17,507 | ₩17,574 | ₩17,186 | ₩17,534 | +0.15% | 115.5만 |
|---|
| 2026.08.20 | ₩18,123 | ₩18,311 | ₩17,441 | ₩17,454 | -3.69% | 128.9만 |
|---|
| 2026.08.19 | ₩18,083 | ₩18,270 | ₩17,681 | ₩18,163 | +0.44% | 98.1만 |
|---|
| 2026.08.18 | ₩18,177 | ₩18,498 | ₩17,882 | ₩17,909 | -1.47% | 122.5만 |
|---|
| 2026.08.17 | ₩19,060 | ₩19,234 | ₩18,284 | ₩18,351 | -3.72% | 146.5만 |
|---|
| 2026.08.14 | ₩19,194 | ₩19,622 | ₩19,007 | ₩19,181 | -0.07% | 82만 |
|---|
| 2026.08.13 | ₩18,833 | ₩19,234 | ₩18,792 | ₩19,207 | +1.99% | 138.7만 |
|---|
| 2026.08.12 | ₩19,863 | ₩20,051 | ₩18,618 | ₩18,645 | -6.13% | 185.9만 |
|---|
| 2026.08.11 | ₩19,328 | ₩20,077 | ₩19,328 | ₩19,716 | +2.01% | 151.6만 |
|---|
| 2026.08.10 | ₩20,091 | ₩20,559 | ₩18,337 | ₩19,716 | -1.87% | 336.4만 |
|---|
| 2026.08.07 | ₩21,389 | ₩22,232 | ₩19,890 | ₩20,385 | -4.69% | 259.4만 |
|---|
| 2026.08.06 | ₩21,108 | ₩21,215 | ₩20,653 | ₩20,706 | -1.90% | 126.1만 |
|---|
| 2026.08.05 | ₩21,416 | ₩21,416 | ₩21,014 | ₩21,322 | -0.44% | 107.6만 |
|---|
| 2026.08.04 | ₩20,238 | ₩21,416 | ₩20,118 | ₩21,322 | +5.36% | 134.4만 |
|---|
| 2026.08.03 | ₩19,890 | ₩20,184 | ₩19,636 | ₩20,064 | +0.87% | 92.3만 |
|---|
| 2026.07.31 | ₩19,408 | ₩19,970 | ₩19,288 | ₩19,703 | +1.52% | 113.9만 |
|---|
| 2026.07.30 | ₩19,421 | ₩19,810 | ₩19,007 | ₩19,368 | -0.28% | 149.3만 |
|---|
| 2026.07.29 | ₩19,020 | ₩19,850 | ₩19,020 | ₩19,421 | +2.11% | 104.3만 |
|---|
| 2026.07.28 | ₩18,551 | ₩19,341 | ₩18,083 | ₩19,047 | +2.67% | 140.7만 |
|---|
| 2026.07.27 | ₩17,762 | ₩18,685 | ₩17,762 | ₩18,578 | +4.60% | 122만 |
|---|
| 2026.07.24 | ₩16,999 | ₩17,467 | ₩16,718 | ₩17,226 | +1.34% | 110.2만 |
|---|
| 2026.07.23 | ₩17,159 | ₩17,253 | ₩16,571 | ₩16,771 | -2.26% | 96.8만 |
|---|
| 2026.07.22 | ₩17,722 | ₩17,829 | ₩17,159 | ₩17,307 | -2.34% | 80.3만 |
|---|
| 2026.07.21 | ₩17,708 | ₩18,003 | ₩17,467 | ₩17,722 | +0.08% | 93.5만 |
|---|
| 2026.07.20 | ₩17,641 | ₩17,936 | ₩17,427 | ₩17,668 | +0.15% | 77.3만 |
|---|
| 2026.07.17 | ₩17,106 | ₩18,003 | ₩17,052 | ₩17,815 | +4.15% | 127.7만 |
|---|
| 2026.07.16 | ₩17,133 | ₩17,521 | ₩16,945 | ₩17,507 | +2.19% | 79.6만 |
|---|
| 2026.07.15 | ₩17,842 | ₩17,922 | ₩17,052 | ₩17,186 | -3.68% | 81.2만 |
|---|
| 2026.07.14 | ₩17,548 | ₩17,681 | ₩17,280 | ₩17,655 | +0.61% | 92.3만 |
|---|
| 2026.07.13 | ₩17,441 | ₩17,655 | ₩17,066 | ₩17,548 | +0.61% | 82.4만 |
|---|
| 2026.07.10 | ₩17,695 | ₩17,896 | ₩17,079 | ₩17,400 | -1.66% | 89.2만 |
|---|
| 2026.07.09 | ₩17,066 | ₩17,655 | ₩16,731 | ₩17,534 | +2.75% | 95.3만 |
|---|
| 2026.07.08 | ₩17,708 | ₩17,708 | ₩16,651 | ₩17,133 | -3.25% | 138.2만 |
|---|
| 2026.07.07 | ₩18,083 | ₩18,632 | ₩17,427 | ₩17,628 | -2.52% | 234.9만 |
|---|
| 2026.07.06 | ₩17,240 | ₩17,922 | ₩16,919 | ₩17,655 | +2.41% | 130.3만 |
|---|
| 2026.07.02 | ₩18,016 | ₩18,177 | ₩17,012 | ₩17,374 | -3.57% | 122.4만 |
|---|
| 2026.07.01 | ₩18,244 | ₩18,752 | ₩18,096 | ₩18,137 | -0.59% | 134.3만 |
|---|
| 2026.06.30 | ₩17,200 | ₩18,270 | ₩17,066 | ₩18,043 | +4.90% | 130.3만 |
|---|
| 2026.06.29 | ₩16,825 | ₩17,681 | ₩16,490 | ₩17,467 | +3.82% | 145.8만 |
|---|
| 2026.06.26 | ₩16,477 | ₩17,173 | ₩16,477 | ₩16,771 | +1.79% | 311.7만 |
|---|
| 2026.06.25 | ₩16,878 | ₩17,333 | ₩16,450 | ₩16,557 | -1.90% | 89.2만 |
|---|
| 2026.06.24 | ₩16,999 | ₩17,280 | ₩16,571 | ₩16,624 | -2.20% | 109.4만 |
|---|
| 2026.06.23 | ₩17,561 | ₩17,829 | ₩16,865 | ₩17,146 | -2.36% | 127.6만 |
|---|
| 2026.06.22 | ₩17,333 | ₩17,748 | ₩17,186 | ₩17,695 | +2.08% | 88.7만 |
|---|
| 2026.06.18 | ₩17,079 | ₩17,655 | ₩16,945 | ₩17,481 | +2.35% | 246.1만 |
|---|
| 2026.06.17 | ₩17,748 | ₩18,096 | ₩16,905 | ₩16,985 | -4.30% | 129.1만 |
|---|
| 2026.06.16 | ₩17,922 | ₩18,043 | ₩17,681 | ₩17,735 | -1.05% | 86.8만 |
|---|
| 2026.06.15 | ₩17,414 | ₩18,056 | ₩17,240 | ₩17,681 | +1.54% | 117.5만 |
|---|
| 2026.06.12 | ₩17,093 | ₩17,414 | ₩16,825 | ₩17,293 | +1.17% | 99.1만 |
|---|
| 2026.06.11 | ₩16,490 | ₩17,093 | ₩16,263 | ₩17,012 | +3.17% | 79.2만 |
|---|
| 2026.06.10 | ₩16,972 | ₩17,333 | ₩16,423 | ₩16,490 | -2.84% | 104.5만 |
|---|
| 2026.06.09 | ₩16,919 | ₩17,280 | ₩16,704 | ₩17,093 | +1.03% | 99.4만 |
|---|
| 2026.06.08 | ₩17,093 | ₩17,333 | ₩16,945 | ₩16,959 | -0.78% | 81.4만 |
|---|
| 2026.06.05 | ₩17,200 | ₩17,681 | ₩17,012 | ₩17,133 | -0.39% | 110.3만 |
|---|
| 2026.06.04 | ₩17,441 | ₩17,775 | ₩17,039 | ₩17,307 | -0.77% | 85.4만 |
|---|
| 2026.06.03 | ₩17,789 | ₩17,869 | ₩16,972 | ₩17,267 | -2.93% | 104.2만 |
|---|
| 2026.06.02 | ₩18,190 | ₩18,324 | ₩17,588 | ₩17,896 | -1.62% | 116.9만 |
|---|
| 2026.06.01 | ₩17,896 | ₩18,592 | ₩17,815 | ₩18,418 | +2.92% | 189.3만 |
|---|
| 2026.05.29 | ₩17,815 | ₩17,949 | ₩17,615 | ₩17,855 | +0.23% | 132.1만 |
|---|
| 2026.05.28 | ₩17,722 | ₩17,976 | ₩17,521 | ₩17,762 | +0.23% | 72.2만 |
|---|
| 2026.05.27 | ₩18,083 | ₩18,471 | ₩17,681 | ₩17,681 | -2.22% | 107.5만 |
|---|
| 2026.05.26 | ₩17,681 | ₩18,137 | ₩17,427 | ₩18,029 | +1.97% | 130.1만 |
|---|
| 2026.05.22 | ₩17,293 | ₩17,695 | ₩17,159 | ₩17,615 | +1.86% | 95.2만 |
|---|
| 2026.05.21 | ₩17,280 | ₩17,454 | ₩16,798 | ₩17,039 | -1.39% | 112.6만 |
|---|
| 2026.05.20 | ₩16,945 | ₩17,574 | ₩16,798 | ₩17,467 | +3.08% | 161.6만 |
|---|
| 2026.05.19 | ₩17,548 | ₩17,722 | ₩16,865 | ₩17,106 | -2.52% | 198.2만 |
|---|
| 2026.05.18 | ₩16,678 | ₩17,548 | ₩16,490 | ₩17,333 | +3.93% | 245.2만 |
|---|
| 2026.05.15 | ₩16,771 | ₩16,972 | ₩16,236 | ₩16,490 | -1.68% | 167.9만 |
|---|
| 2026.05.14 | ₩17,186 | ₩17,400 | ₩16,664 | ₩17,012 | -1.01% | 130.2만 |
|---|
| 2026.05.13 | ₩17,052 | ₩17,615 | ₩16,878 | ₩16,919 | -0.78% | 140만 |
|---|
| 2026.05.12 | ₩18,337 | ₩18,351 | ₩17,133 | ₩17,333 | -5.47% | 229.7만 |
|---|
| 2026.05.11 | ₩20,479 | ₩20,532 | ₩17,802 | ₩18,190 | -11.18% | 284.7만 |
|---|
| 2026.05.08 | ₩21,576 | ₩22,607 | ₩19,850 | ₩20,412 | -5.40% | 402.2만 |
|---|
| 2026.05.07 | ₩19,555 | ₩20,318 | ₩19,502 | ₩19,944 | +1.98% | 166.5만 |
|---|
| 2026.05.06 | ₩19,823 | ₩19,997 | ₩19,475 | ₩19,502 | -1.62% | 116.3만 |
|---|
| 2026.05.05 | ₩19,863 | ₩20,010 | ₩19,542 | ₩19,716 | -0.74% | 93.3만 |
|---|
| 2026.05.04 | ₩19,502 | ₩19,850 | ₩19,100 | ₩19,743 | +1.24% | 110.8만 |
|---|
| 2026.05.01 | ₩18,993 | ₩19,689 | ₩18,578 | ₩19,555 | +2.96% | 160.8만 |
|---|
| 2026.04.30 | ₩18,779 | ₩19,060 | ₩18,578 | ₩18,806 | +0.14% | 121.2만 |
|---|
| 2026.04.29 | ₩18,672 | ₩19,033 | ₩18,485 | ₩18,766 | +0.50% | 95.2만 |
|---|
| 2026.04.28 | ₩18,846 | ₩19,114 | ₩18,444 | ₩18,739 | -0.57% | 156.2만 |
|---|
| 2026.04.27 | ₩19,569 | ₩19,863 | ₩18,926 | ₩19,020 | -2.80% | 105.6만 |
|---|
| 2026.04.24 | ₩19,047 | ₩19,649 | ₩19,047 | ₩19,542 | +2.60% | 90.8만 |
|---|
| 2026.04.23 | ₩19,408 | ₩19,421 | ₩18,712 | ₩18,966 | -2.28% | 71.8만 |
|---|
| 2026.04.22 | ₩19,877 | ₩20,051 | ₩19,435 | ₩19,529 | -1.75% | 74.9만 |
|---|
| 2026.04.21 | ₩20,144 | ₩20,466 | ₩19,676 | ₩19,783 | -1.79% | 96.3만 |
|---|
| 2026.04.20 | ₩20,372 | ₩20,666 | ₩19,877 | ₩20,037 | -1.64% | 111.5만 |
|---|
| 2026.04.17 | ₩20,010 | ₩20,653 | ₩19,970 | ₩20,332 | +1.61% | 148.8만 |
|---|
| 2026.04.16 | ₩19,488 | ₩19,930 | ₩19,488 | ₩19,836 | +1.79% | 106만 |
|---|
| 2026.04.15 | ₩18,672 | ₩19,502 | ₩18,672 | ₩19,421 | +4.01% | 91.3만 |
|---|
| 2026.04.14 | ₩18,645 | ₩18,846 | ₩18,444 | ₩18,632 | -0.07% | 118.7만 |
|---|
| 2026.04.13 | ₩17,548 | ₩18,391 | ₩17,548 | ₩18,364 | +4.65% | 96.9만 |
|---|
| 2026.04.10 | ₩17,601 | ₩17,963 | ₩17,280 | ₩17,561 | -0.23% | 126.9만 |
|---|
| 2026.04.09 | ₩18,137 | ₩18,471 | ₩17,093 | ₩17,467 | -3.69% | 158.9만 |
|---|
| 2026.04.08 | ₩19,676 | ₩20,010 | ₩18,190 | ₩18,203 | -7.48% | 140.9만 |
|---|
| 2026.04.07 | ₩18,471 | ₩18,980 | ₩18,284 | ₩18,940 | +2.54% | 73.6만 |
|---|
| 2026.04.06 | ₩18,846 | ₩19,020 | ₩18,565 | ₩18,565 | -1.49% | 62.4만 |
|---|
| 2026.04.02 | ₩18,458 | ₩19,033 | ₩18,311 | ₩18,779 | +1.74% | 58.5만 |
|---|
| 2026.04.01 | ₩19,207 | ₩19,676 | ₩18,886 | ₩18,886 | -1.67% | 92.8만 |
|---|
| 2026.03.31 | ₩18,632 | ₩19,167 | ₩18,418 | ₩19,047 | +2.23% | 93.2만 |
|---|
| 2026.03.30 | ₩18,244 | ₩18,458 | ₩18,016 | ₩18,284 | +0.22% | 125만 |
|---|
| 2026.03.27 | ₩18,806 | ₩18,873 | ₩17,989 | ₩18,016 | -4.20% | 96.2만 |
|---|
| 2026.03.26 | ₩19,649 | ₩19,703 | ₩18,926 | ₩19,033 | -3.13% | 92.5만 |
|---|
| 2026.03.25 | ₩20,265 | ₩20,345 | ₩19,448 | ₩19,703 | -2.77% | 86.6만 |
|---|
| 2026.03.24 | ₩19,529 | ₩20,104 | ₩19,355 | ₩19,970 | +2.26% | 120.2만 |
|---|
| 2026.03.23 | ₩19,502 | ₩19,877 | ₩19,194 | ₩19,676 | +0.89% | 122.9만 |
|---|
| 2026.03.20 | ₩19,783 | ₩19,957 | ₩19,154 | ₩19,207 | -2.91% | 236.6만 |
|---|
| 2026.03.19 | ₩18,859 | ₩19,944 | ₩18,779 | ₩19,877 | +5.39% | 122만 |
|---|
| 2026.03.18 | ₩18,739 | ₩19,729 | ₩18,605 | ₩18,993 | +1.36% | 235.1만 |
|---|
| 2026.03.17 | ₩18,672 | ₩19,020 | ₩18,632 | ₩18,859 | +1.00% | 149.5만 |
|---|
| 2026.03.16 | ₩18,471 | ₩18,685 | ₩18,364 | ₩18,565 | +0.51% | 92.6만 |
|---|
| 2026.03.13 | ₩18,123 | ₩18,766 | ₩17,922 | ₩18,203 | +0.44% | 147.4만 |
|---|
| 2026.03.12 | ₩18,471 | ₩18,766 | ₩18,056 | ₩18,083 | -2.10% | 187만 |
|---|
| 2026.03.11 | ₩18,123 | ₩18,766 | ₩18,070 | ₩18,752 | +3.47% | 141.5만 |
|---|
| 2026.03.10 | ₩18,819 | ₩18,886 | ₩18,284 | ₩18,471 | -1.85% | 114.4만 |
|---|
| 2026.03.09 | ₩18,257 | ₩18,926 | ₩18,244 | ₩18,833 | +3.15% | 111.1만 |
|---|
| 2026.03.06 | ₩18,645 | ₩18,993 | ₩18,431 | ₩18,605 | -0.22% | 112.1만 |
|---|
| 2026.03.05 | ₩19,930 | ₩20,211 | ₩18,672 | ₩19,047 | -4.43% | 151.3만 |
|---|
| 2026.03.04 | ₩20,519 | ₩21,081 | ₩19,836 | ₩20,131 | -1.89% | 144.5만 |
|---|
| 2026.03.03 | ₩19,756 | ₩20,278 | ₩19,140 | ₩20,198 | +2.24% | 313.3만 |
|---|
| 2026.03.02 | ₩20,292 | ₩20,947 | ₩19,783 | ₩20,466 | +0.86% | 389.6만 |
|---|
| 2026.02.27 | ₩19,515 | ₩21,911 | ₩19,408 | ₩21,001 | +7.61% | 623.2만 |
|---|
| 2026.02.26 | ₩16,156 | ₩16,651 | ₩15,941 | ₩16,517 | +2.24% | 173만 |
|---|
| 2026.02.25 | ₩15,767 | ₩16,115 | ₩15,379 | ₩15,941 | +1.10% | 95.7만 |
|---|
| 2026.02.24 | ₩15,379 | ₩15,928 | ₩15,379 | ₩15,540 | +1.04% | 108.3만 |
|---|
| 2026.02.23 | ₩15,473 | ₩15,620 | ₩15,085 | ₩15,286 | -1.21% | 223.3만 |
|---|
| 2026.02.20 | ₩15,393 | ₩16,048 | ₩15,393 | ₩15,540 | +0.96% | 117.5만 |
|---|
| 2026.02.19 | ₩15,286 | ₩15,700 | ₩15,286 | ₩15,553 | +1.75% | 123.4만 |
|---|
| 2026.02.18 | ₩15,553 | ₩15,794 | ₩15,178 | ₩15,366 | -1.20% | 109.2만 |
|---|
| 2026.02.17 | ₩15,098 | ₩15,714 | ₩15,085 | ₩15,607 | +3.37% | 111.7만 |
|---|
| 2026.02.13 | ₩15,272 | ₩15,446 | ₩14,964 | ₩15,286 | +0.09% | 113만 |
|---|
| 2026.02.12 | ₩15,540 | ₩15,982 | ₩14,790 | ₩15,031 | -3.27% | 113.4만 |
|---|
| 2026.02.11 | ₩16,892 | ₩16,892 | ₩15,406 | ₩15,473 | -8.40% | 174.1만 |
|---|
| 2026.02.10 | ₩16,811 | ₩17,159 | ₩16,557 | ₩16,557 | -1.51% | 87.7만 |
|---|
| 2026.02.09 | ₩16,343 | ₩17,079 | ₩16,289 | ₩16,704 | +2.21% | 93.1만 |
|---|
| 2026.02.06 | ₩16,343 | ₩16,664 | ₩16,115 | ₩16,597 | +1.56% | 151.3만 |
|---|
| 2026.02.05 | ₩16,664 | ₩17,052 | ₩16,008 | ₩16,089 | -3.45% | 109.5만 |
|---|
| 2026.02.04 | ₩16,865 | ₩17,414 | ₩16,504 | ₩17,052 | +1.11% | 231.7만 |
|---|
| 2026.02.03 | ₩17,146 | ₩17,320 | ₩15,727 | ₩17,026 | -0.70% | 349.1만 |
|---|
| 2026.02.02 | ₩16,945 | ₩17,628 | ₩16,945 | ₩17,146 | +1.18% | 124.9만 |
|---|
| 2026.01.30 | ₩17,253 | ₩17,481 | ₩16,825 | ₩16,985 | -1.55% | 150.3만 |
|---|
| 2026.01.29 | ₩17,240 | ₩17,494 | ₩16,852 | ₩17,427 | +1.09% | 109.8만 |
|---|
| 2026.01.28 | ₩17,748 | ₩17,829 | ₩17,106 | ₩17,226 | -2.94% | 109.3만 |
|---|
| 2026.01.27 | ₩17,855 | ₩17,976 | ₩17,267 | ₩17,668 | -1.05% | 99.3만 |
|---|
| 2026.01.26 | ₩17,628 | ₩17,989 | ₩17,467 | ₩17,842 | +1.21% | 135.9만 |
|---|
| 2026.01.23 | ₩18,605 | ₩18,605 | ₩17,387 | ₩17,387 | -6.55% | 92.7만 |
|---|
| 2026.01.22 | ₩18,672 | ₩19,087 | ₩18,498 | ₩18,632 | -0.22% | 104.4만 |
|---|
| 2026.01.21 | ₩18,056 | ₩18,551 | ₩17,855 | ₩18,270 | +1.19% | 100.9만 |
|---|
| 2026.01.20 | ₩18,337 | ₩18,806 | ₩17,829 | ₩17,936 | -2.19% | 105.6만 |
|---|
| 2026.01.16 | ₩18,766 | ₩18,873 | ₩18,458 | ₩18,859 | +0.50% | 121.7만 |
|---|
| 2026.01.15 | ₩18,953 | ₩19,033 | ₩18,471 | ₩18,725 | -1.20% | 93만 |
|---|
| 2026.01.14 | ₩18,498 | ₩18,659 | ₩18,163 | ₩18,645 | +0.80% | 75.1만 |
|---|
| 2026.01.13 | ₩18,244 | ₩18,699 | ₩18,110 | ₩18,498 | +1.39% | 123.3만 |
|---|
| 2026.01.12 | ₩18,110 | ₩18,190 | ₩17,615 | ₩18,123 | +0.07% | 131.5만 |
|---|
| 2026.01.09 | ₩18,471 | ₩18,659 | ₩18,096 | ₩18,177 | -1.59% | 140.2만 |
|---|
| 2026.01.08 | ₩18,458 | ₩18,592 | ₩17,922 | ₩18,525 | +0.36% | 121.2만 |
|---|
| 2026.01.07 | ₩18,230 | ₩18,806 | ₩18,203 | ₩18,618 | +2.13% | 109.3만 |
|---|
| 2026.01.06 | ₩18,511 | ₩18,779 | ₩18,083 | ₩18,257 | -1.37% | 105.7만 |
|---|
| 2026.01.05 | ₩18,070 | ₩18,766 | ₩17,882 | ₩18,511 | +2.44% | 110.1만 |
|---|
| 2026.01.02 | ₩18,913 | ₩18,913 | ₩17,601 | ₩17,708 | -6.37% | 195.6만 |
|---|
| 2025.12.31 | ₩18,618 | ₩18,792 | ₩18,471 | ₩18,725 | +0.58% | 85.2만 |
|---|
| 2025.12.30 | ₩18,739 | ₩18,926 | ₩18,565 | ₩18,605 | -0.71% | 63.5만 |
|---|
| 2025.12.29 | ₩18,899 | ₩18,913 | ₩18,685 | ₩18,886 | -0.07% | 64.5만 |
|---|
| 2025.12.26 | ₩18,792 | ₩19,140 | ₩18,565 | ₩18,953 | +0.85% | 64.3만 |
|---|
| 2025.12.24 | ₩18,525 | ₩18,873 | ₩18,511 | ₩18,779 | +1.37% | 36.6만 |
|---|
| 2025.12.23 | ₩18,551 | ₩18,846 | ₩18,297 | ₩18,645 | +0.51% | 62.5만 |
|---|
| 2025.12.22 | ₩19,047 | ₩19,047 | ₩18,578 | ₩18,659 | -2.04% | 86.6만 |
|---|
| 2025.12.19 | ₩18,618 | ₩19,100 | ₩18,592 | ₩18,806 | +1.01% | 321.4만 |
|---|
| 2025.12.18 | ₩18,163 | ₩18,819 | ₩18,110 | ₩18,645 | +2.65% | 145.4만 |
|---|
| 2025.12.17 | ₩18,150 | ₩18,538 | ₩17,748 | ₩17,842 | -1.70% | 146.7만 |
|---|
| 2025.12.16 | ₩17,963 | ₩18,311 | ₩17,815 | ₩18,083 | +0.67% | 190만 |
|---|
| 2025.12.15 | ₩19,020 | ₩19,127 | ₩17,896 | ₩17,963 | -5.56% | 158.6만 |
|---|
| 2025.12.12 | ₩19,381 | ₩19,381 | ₩18,404 | ₩18,833 | -2.83% | 145.8만 |
|---|
| 2025.12.11 | ₩19,140 | ₩19,381 | ₩18,886 | ₩19,314 | +0.91% | 85.8만 |
|---|
| 2025.12.10 | ₩19,100 | ₩19,555 | ₩18,980 | ₩19,221 | +0.63% | 107.8만 |
|---|
| 2025.12.09 | ₩19,247 | ₩19,729 | ₩19,073 | ₩19,207 | -0.21% | 107.3만 |
|---|
| 2025.12.08 | ₩19,542 | ₩19,609 | ₩18,980 | ₩19,007 | -2.74% | 91.9만 |
|---|
| 2025.12.05 | ₩19,261 | ₩19,421 | ₩19,020 | ₩19,421 | +0.83% | 76.2만 |
|---|
| 2025.12.04 | ₩19,047 | ₩19,261 | ₩18,833 | ₩19,261 | +1.12% | 80.6만 |
|---|
| 2025.12.03 | ₩18,605 | ₩19,167 | ₩18,525 | ₩19,100 | +2.66% | 101.5만 |
|---|
| 2025.12.02 | ₩19,234 | ₩19,408 | ₩18,377 | ₩18,592 | -3.34% | 130.7만 |
|---|
| 2025.12.01 | ₩19,073 | ₩19,328 | ₩18,819 | ₩19,033 | -0.21% | 135.7만 |
|---|
| 2025.11.28 | ₩19,221 | ₩19,488 | ₩19,140 | ₩19,408 | +0.97% | 59.6만 |
|---|
| 2025.11.26 | ₩18,806 | ₩19,462 | ₩18,725 | ₩19,221 | +2.21% | 163.3만 |
|---|
| 2025.11.25 | ₩18,244 | ₩19,073 | ₩18,217 | ₩18,873 | +3.45% | 152.6만 |
|---|
| 2025.11.24 | ₩17,909 | ₩18,217 | ₩17,789 | ₩18,177 | +1.49% | 113.8만 |
|---|
| 2025.11.21 | ₩17,159 | ₩17,855 | ₩17,159 | ₩17,829 | +3.90% | 142.5만 |
|---|
| 2025.11.20 | ₩18,150 | ₩18,337 | ₩17,146 | ₩17,267 | -4.87% | 142.9만 |
|---|
| 2025.11.19 | ₩18,016 | ₩18,203 | ₩17,655 | ₩17,802 | -1.19% | 98.4만 |
|---|
| 2025.11.18 | ₩18,177 | ₩18,498 | ₩17,909 | ₩17,949 | -1.25% | 109.9만 |
|---|
| 2025.11.17 | ₩18,792 | ₩18,913 | ₩17,842 | ₩18,110 | -3.63% | 181.9만 |
|---|
| 2025.11.14 | ₩19,662 | ₩19,930 | ₩18,899 | ₩18,926 | -3.74% | 164.6만 |
|---|
| 2025.11.13 | ₩20,573 | ₩20,894 | ₩20,037 | ₩20,171 | -1.95% | 166.9만 |
|---|
| 2025.11.12 | ₩20,733 | ₩21,416 | ₩20,733 | ₩20,854 | +0.58% | 145.6만 |
|---|
| 2025.11.11 | ₩20,894 | ₩21,054 | ₩20,318 | ₩20,626 | -1.28% | 186.6만 |
|---|
| 2025.11.10 | ₩20,265 | ₩21,162 | ₩19,970 | ₩21,108 | +4.16% | 254.8만 |
|---|
| 2025.11.07 | ₩21,376 | ₩21,898 | ₩19,836 | ₩19,850 | -7.14% | 293만 |
|---|
| 2025.11.06 | ₩23,450 | ₩23,772 | ₩22,554 | ₩22,674 | -3.31% | 123.1만 |
|---|
| 2025.11.05 | ₩23,638 | ₩23,879 | ₩23,250 | ₩23,705 | +0.28% | 130.2만 |
|---|
| 2025.11.04 | ₩24,869 | ₩24,896 | ₩23,397 | ₩23,758 | -4.47% | 143.3만 |
|---|
| 2025.11.03 | ₩25,886 | ₩25,900 | ₩25,097 | ₩25,391 | -1.91% | 119.5만 |
|---|
| 2025.10.31 | ₩25,538 | ₩25,927 | ₩25,351 | ₩25,886 | +1.36% | 86.3만 |
|---|
| 2025.10.30 | ₩25,953 | ₩26,181 | ₩25,083 | ₩25,338 | -2.37% | 94.6만 |
|---|
| 2025.10.29 | ₩25,819 | ₩26,689 | ₩25,405 | ₩25,886 | +0.26% | 126.9만 |
|---|
| 2025.10.28 | ₩25,806 | ₩25,846 | ₩24,842 | ₩25,779 | -0.10% | 116.7만 |
|---|
| 2025.10.27 | ₩26,623 | ₩26,649 | ₩25,498 | ₩25,726 | -3.37% | 139.1만 |
|---|
| 2025.10.24 | ₩25,431 | ₩26,636 | ₩25,405 | ₩26,020 | +2.32% | 164.8만 |
|---|
| 2025.10.23 | ₩24,588 | ₩25,177 | ₩24,387 | ₩25,123 | +2.18% | 129.9만 |
|---|
| 2025.10.22 | ₩24,146 | ₩24,615 | ₩24,079 | ₩24,454 | +1.27% | 90.6만 |
|---|
| 2025.10.21 | ₩24,213 | ₩24,334 | ₩23,691 | ₩24,173 | -0.17% | 55.8만 |
|---|
| 2025.10.20 | ₩23,785 | ₩24,267 | ₩23,477 | ₩24,240 | +1.91% | 69.6만 |
|---|
| 2025.10.17 | ₩23,330 | ₩23,825 | ₩23,089 | ₩23,477 | +0.63% | 69.4만 |
|---|
| 2025.10.16 | ₩24,079 | ₩24,146 | ₩23,544 | ₩23,665 | -1.72% | 59.5만 |
|---|
| 2025.10.15 | ₩23,705 | ₩24,093 | ₩23,571 | ₩23,959 | +1.07% | 71.1만 |
|---|
| 2025.10.14 | ₩22,527 | ₩23,544 | ₩22,460 | ₩23,383 | +3.80% | 102.8만 |
|---|
| 2025.10.13 | ₩22,875 | ₩23,196 | ₩22,687 | ₩22,995 | +0.53% | 82.2만 |
|---|
| 2025.10.10 | ₩23,223 | ₩23,357 | ₩22,219 | ₩22,313 | -3.92% | 84.8만 |
|---|