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 | ₩16,277 | ₩16,612 | ₩16,130 | ₩16,585 | +1.89% | 104.2만 |
| 2026.10.08 | ₩15,916 | ₩16,331 | ₩15,796 | ₩16,251 | +2.10% | 187만 |
| 2026.10.07 | ₩16,772 | ₩16,772 | ₩15,542 | ₩15,983 | -4.70% | 343.8만 |
| 2026.10.06 | ₩17,026 | ₩17,147 | ₩16,772 | ₩17,120 | +0.55% | 101.8만 |
| 2026.10.05 | ₩17,067 | ₩17,388 | ₩16,839 | ₩16,839 | -1.33% | 145.6만 |
| 2026.10.02 | ₩17,361 | ₩17,642 | ₩16,986 | ₩17,093 | -1.54% | 137.7만 |
| 2026.10.01 | ₩16,826 | ₩17,388 | ₩16,625 | ₩17,080 | +1.51% | 138.4만 |
| 2026.09.30 | ₩16,572 | ₩16,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,585 |
| +0.08% |
| 111.4만 |
| 2026.09.29 | ₩16,946 | ₩16,960 | ₩16,558 | ₩16,625 | -1.89% | 81.5만 |
|---|
| 2026.09.28 | ₩16,960 | ₩17,080 | ₩16,438 | ₩16,853 | -0.63% | 116.8만 |
|---|
| 2026.09.25 | ₩17,428 | ₩17,695 | ₩17,174 | ₩17,174 | -1.46% | 111.1만 |
|---|
| 2026.09.24 | ₩17,829 | ₩18,257 | ₩17,187 | ₩17,414 | -2.33% | 180만 |
|---|
| 2026.09.23 | ₩17,922 | ₩18,431 | ₩17,401 | ₩18,270 | +1.94% | 129.9만 |
|---|
| 2026.09.22 | ₩18,123 | ₩18,123 | ₩17,601 | ₩17,936 | -1.03% | 72.7만 |
|---|
| 2026.09.21 | ₩17,896 | ₩18,123 | ₩17,682 | ₩17,829 | -0.37% | 82.7만 |
|---|
| 2026.09.18 | ₩17,949 | ₩18,016 | ₩17,561 | ₩17,708 | -1.34% | 217.6만 |
|---|
| 2026.09.17 | ₩18,217 | ₩18,431 | ₩17,749 | ₩17,856 | -1.98% | 96.3만 |
|---|
| 2026.09.16 | ₩18,217 | ₩18,524 | ₩17,789 | ₩17,922 | -1.62% | 109.3만 |
|---|
| 2026.09.15 | ₩18,498 | ₩18,685 | ₩17,949 | ₩18,083 | -2.24% | 144.1만 |
|---|
| 2026.09.14 | ₩17,481 | ₩18,498 | ₩17,401 | ₩18,404 | +5.28% | 110.7만 |
|---|
| 2026.09.11 | ₩17,682 | ₩17,856 | ₩17,494 | ₩17,642 | -0.23% | 81.9만 |
|---|
| 2026.09.10 | ₩17,388 | ₩18,056 | ₩17,321 | ₩17,388 | 0.00% | 98.1만 |
|---|
| 2026.09.09 | ₩18,685 | ₩18,979 | ₩17,281 | ₩17,561 | -6.01% | 226.9만 |
|---|
| 2026.09.08 | ₩18,859 | ₩19,233 | ₩18,458 | ₩18,872 | +0.07% | 210.6만 |
|---|
| 2026.09.04 | ₩17,963 | ₩18,685 | ₩17,615 | ₩18,685 | +4.02% | 146.9만 |
|---|
| 2026.09.03 | ₩17,655 | ₩18,056 | ₩17,388 | ₩18,029 | +2.12% | 135.2만 |
|---|
| 2026.09.02 | ₩16,866 | ₩17,601 | ₩16,746 | ₩17,441 | +3.41% | 153만 |
|---|
| 2026.09.01 | ₩17,174 | ₩17,374 | ₩16,558 | ₩16,812 | -2.10% | 155.8만 |
|---|
| 2026.08.31 | ₩17,174 | ₩17,829 | ₩17,147 | ₩17,588 | +2.41% | 125.8만 |
|---|
| 2026.08.28 | ₩17,588 | ₩17,722 | ₩17,187 | ₩17,240 | -1.98% | 108.8만 |
|---|
| 2026.08.27 | ₩17,628 | ₩17,936 | ₩17,441 | ₩17,481 | -0.83% | 128.5만 |
|---|
| 2026.08.26 | ₩17,789 | ₩17,989 | ₩17,281 | ₩17,468 | -1.80% | 77.1만 |
|---|
| 2026.08.25 | ₩17,695 | ₩17,949 | ₩17,601 | ₩17,815 | +0.68% | 67.5만 |
|---|
| 2026.08.24 | ₩17,548 | ₩17,963 | ₩17,468 | ₩17,508 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩17,494 | ₩17,561 | ₩17,174 | ₩17,521 | +0.15% | 115.5만 |
|---|
| 2026.08.20 | ₩18,110 | ₩18,297 | ₩17,428 | ₩17,441 | -3.69% | 128.9만 |
|---|
| 2026.08.19 | ₩18,070 | ₩18,257 | ₩17,668 | ₩18,150 | +0.44% | 98.1만 |
|---|
| 2026.08.18 | ₩18,163 | ₩18,484 | ₩17,869 | ₩17,896 | -1.47% | 122.5만 |
|---|
| 2026.08.17 | ₩19,046 | ₩19,220 | ₩18,270 | ₩18,337 | -3.72% | 146.5만 |
|---|
| 2026.08.14 | ₩19,180 | ₩19,608 | ₩18,992 | ₩19,166 | -0.07% | 82만 |
|---|
| 2026.08.13 | ₩18,819 | ₩19,220 | ₩18,778 | ₩19,193 | +1.99% | 138.7만 |
|---|
| 2026.08.12 | ₩19,849 | ₩20,036 | ₩18,605 | ₩18,631 | -6.13% | 185.9만 |
|---|
| 2026.08.11 | ₩19,313 | ₩20,063 | ₩19,313 | ₩19,701 | +2.01% | 151.6만 |
|---|
| 2026.08.10 | ₩20,076 | ₩20,544 | ₩18,324 | ₩19,701 | -1.87% | 336.4만 |
|---|
| 2026.08.07 | ₩21,373 | ₩22,216 | ₩19,875 | ₩20,370 | -4.69% | 259.4만 |
|---|
| 2026.08.06 | ₩21,092 | ₩21,199 | ₩20,638 | ₩20,691 | -1.90% | 126.1만 |
|---|
| 2026.08.05 | ₩21,400 | ₩21,400 | ₩20,999 | ₩21,306 | -0.44% | 107.6만 |
|---|
| 2026.08.04 | ₩20,223 | ₩21,400 | ₩20,103 | ₩21,306 | +5.36% | 134.4만 |
|---|
| 2026.08.03 | ₩19,875 | ₩20,169 | ₩19,621 | ₩20,049 | +0.87% | 92.3만 |
|---|
| 2026.07.31 | ₩19,394 | ₩19,956 | ₩19,273 | ₩19,688 | +1.52% | 113.9만 |
|---|
| 2026.07.30 | ₩19,407 | ₩19,795 | ₩18,992 | ₩19,354 | -0.28% | 149.3만 |
|---|
| 2026.07.29 | ₩19,006 | ₩19,835 | ₩19,006 | ₩19,407 | +2.11% | 104.3만 |
|---|
| 2026.07.28 | ₩18,538 | ₩19,327 | ₩18,070 | ₩19,033 | +2.67% | 140.7만 |
|---|
| 2026.07.27 | ₩17,749 | ₩18,672 | ₩17,749 | ₩18,565 | +4.60% | 122만 |
|---|
| 2026.07.24 | ₩16,986 | ₩17,454 | ₩16,705 | ₩17,214 | +1.34% | 110.2만 |
|---|
| 2026.07.23 | ₩17,147 | ₩17,240 | ₩16,558 | ₩16,759 | -2.26% | 96.8만 |
|---|
| 2026.07.22 | ₩17,708 | ₩17,815 | ₩17,147 | ₩17,294 | -2.34% | 80.3만 |
|---|
| 2026.07.21 | ₩17,695 | ₩17,989 | ₩17,454 | ₩17,708 | +0.08% | 93.5만 |
|---|
| 2026.07.20 | ₩17,628 | ₩17,922 | ₩17,414 | ₩17,655 | +0.15% | 77.3만 |
|---|
| 2026.07.17 | ₩17,093 | ₩17,989 | ₩17,040 | ₩17,802 | +4.15% | 127.7만 |
|---|
| 2026.07.16 | ₩17,120 | ₩17,508 | ₩16,933 | ₩17,494 | +2.19% | 79.6만 |
|---|
| 2026.07.15 | ₩17,829 | ₩17,909 | ₩17,040 | ₩17,174 | -3.68% | 81.2만 |
|---|
| 2026.07.14 | ₩17,535 | ₩17,668 | ₩17,267 | ₩17,642 | +0.61% | 92.3만 |
|---|
| 2026.07.13 | ₩17,428 | ₩17,642 | ₩17,053 | ₩17,535 | +0.61% | 82.4만 |
|---|
| 2026.07.10 | ₩17,682 | ₩17,882 | ₩17,067 | ₩17,388 | -1.66% | 89.2만 |
|---|
| 2026.07.09 | ₩17,053 | ₩17,642 | ₩16,719 | ₩17,521 | +2.75% | 95.3만 |
|---|
| 2026.07.08 | ₩17,695 | ₩17,695 | ₩16,638 | ₩17,120 | -3.25% | 138.2만 |
|---|
| 2026.07.07 | ₩18,070 | ₩18,618 | ₩17,414 | ₩17,615 | -2.52% | 234.9만 |
|---|
| 2026.07.06 | ₩17,227 | ₩17,909 | ₩16,906 | ₩17,642 | +2.41% | 130.3만 |
|---|
| 2026.07.02 | ₩18,003 | ₩18,163 | ₩17,000 | ₩17,361 | -3.57% | 122.4만 |
|---|
| 2026.07.01 | ₩18,230 | ₩18,738 | ₩18,083 | ₩18,123 | -0.59% | 134.3만 |
|---|
| 2026.06.30 | ₩17,187 | ₩18,257 | ₩17,053 | ₩18,029 | +4.90% | 130.3만 |
|---|
| 2026.06.29 | ₩16,812 | ₩17,668 | ₩16,478 | ₩17,454 | +3.82% | 145.8만 |
|---|
| 2026.06.26 | ₩16,465 | ₩17,160 | ₩16,465 | ₩16,759 | +1.79% | 311.7만 |
|---|
| 2026.06.25 | ₩16,866 | ₩17,321 | ₩16,438 | ₩16,545 | -1.90% | 89.2만 |
|---|
| 2026.06.24 | ₩16,986 | ₩17,267 | ₩16,558 | ₩16,612 | -2.20% | 109.4만 |
|---|
| 2026.06.23 | ₩17,548 | ₩17,815 | ₩16,853 | ₩17,133 | -2.36% | 127.6만 |
|---|
| 2026.06.22 | ₩17,321 | ₩17,735 | ₩17,174 | ₩17,682 | +2.08% | 88.7만 |
|---|
| 2026.06.18 | ₩17,067 | ₩17,642 | ₩16,933 | ₩17,468 | +2.35% | 246.1만 |
|---|
| 2026.06.17 | ₩17,735 | ₩18,083 | ₩16,893 | ₩16,973 | -4.30% | 129.1만 |
|---|
| 2026.06.16 | ₩17,909 | ₩18,029 | ₩17,668 | ₩17,722 | -1.05% | 86.8만 |
|---|
| 2026.06.15 | ₩17,401 | ₩18,043 | ₩17,227 | ₩17,668 | +1.54% | 117.5만 |
|---|
| 2026.06.12 | ₩17,080 | ₩17,401 | ₩16,812 | ₩17,281 | +1.17% | 99.1만 |
|---|
| 2026.06.11 | ₩16,478 | ₩17,080 | ₩16,251 | ₩17,000 | +3.17% | 79.2만 |
|---|
| 2026.06.10 | ₩16,960 | ₩17,321 | ₩16,411 | ₩16,478 | -2.84% | 104.5만 |
|---|
| 2026.06.09 | ₩16,906 | ₩17,267 | ₩16,692 | ₩17,080 | +1.03% | 99.4만 |
|---|
| 2026.06.08 | ₩17,080 | ₩17,321 | ₩16,933 | ₩16,946 | -0.78% | 81.4만 |
|---|
| 2026.06.05 | ₩17,187 | ₩17,668 | ₩17,000 | ₩17,120 | -0.39% | 110.3만 |
|---|
| 2026.06.04 | ₩17,428 | ₩17,762 | ₩17,026 | ₩17,294 | -0.77% | 85.4만 |
|---|
| 2026.06.03 | ₩17,775 | ₩17,856 | ₩16,960 | ₩17,254 | -2.93% | 104.2만 |
|---|
| 2026.06.02 | ₩18,177 | ₩18,310 | ₩17,575 | ₩17,882 | -1.62% | 116.9만 |
|---|
| 2026.06.01 | ₩17,882 | ₩18,578 | ₩17,802 | ₩18,404 | +2.92% | 189.3만 |
|---|
| 2026.05.29 | ₩17,802 | ₩17,936 | ₩17,601 | ₩17,842 | +0.23% | 132.1만 |
|---|
| 2026.05.28 | ₩17,708 | ₩17,963 | ₩17,508 | ₩17,749 | +0.23% | 72.2만 |
|---|
| 2026.05.27 | ₩18,070 | ₩18,458 | ₩17,668 | ₩17,668 | -2.22% | 107.5만 |
|---|
| 2026.05.26 | ₩17,668 | ₩18,123 | ₩17,414 | ₩18,016 | +1.97% | 130.1만 |
|---|
| 2026.05.22 | ₩17,281 | ₩17,682 | ₩17,147 | ₩17,601 | +1.86% | 95.2만 |
|---|
| 2026.05.21 | ₩17,267 | ₩17,441 | ₩16,786 | ₩17,026 | -1.39% | 112.6만 |
|---|
| 2026.05.20 | ₩16,933 | ₩17,561 | ₩16,786 | ₩17,454 | +3.08% | 161.6만 |
|---|
| 2026.05.19 | ₩17,535 | ₩17,708 | ₩16,853 | ₩17,093 | -2.52% | 198.2만 |
|---|
| 2026.05.18 | ₩16,665 | ₩17,535 | ₩16,478 | ₩17,321 | +3.93% | 245.2만 |
|---|
| 2026.05.15 | ₩16,759 | ₩16,960 | ₩16,224 | ₩16,478 | -1.68% | 167.9만 |
|---|
| 2026.05.14 | ₩17,174 | ₩17,388 | ₩16,652 | ₩17,000 | -1.01% | 130.2만 |
|---|
| 2026.05.13 | ₩17,040 | ₩17,601 | ₩16,866 | ₩16,906 | -0.78% | 140만 |
|---|
| 2026.05.12 | ₩18,324 | ₩18,337 | ₩17,120 | ₩17,321 | -5.47% | 229.7만 |
|---|
| 2026.05.11 | ₩20,464 | ₩20,517 | ₩17,789 | ₩18,177 | -11.18% | 284.7만 |
|---|
| 2026.05.08 | ₩21,561 | ₩22,590 | ₩19,835 | ₩20,397 | -5.40% | 402.2만 |
|---|
| 2026.05.07 | ₩19,541 | ₩20,303 | ₩19,487 | ₩19,929 | +1.98% | 166.5만 |
|---|
| 2026.05.06 | ₩19,808 | ₩19,982 | ₩19,461 | ₩19,487 | -1.62% | 116.3만 |
|---|
| 2026.05.05 | ₩19,849 | ₩19,996 | ₩19,528 | ₩19,701 | -0.74% | 93.3만 |
|---|
| 2026.05.04 | ₩19,487 | ₩19,835 | ₩19,086 | ₩19,728 | +1.24% | 110.8만 |
|---|
| 2026.05.01 | ₩18,979 | ₩19,675 | ₩18,565 | ₩19,541 | +2.96% | 160.8만 |
|---|
| 2026.04.30 | ₩18,765 | ₩19,046 | ₩18,565 | ₩18,792 | +0.14% | 121.2만 |
|---|
| 2026.04.29 | ₩18,658 | ₩19,019 | ₩18,471 | ₩18,752 | +0.50% | 95.2만 |
|---|
| 2026.04.28 | ₩18,832 | ₩19,099 | ₩18,431 | ₩18,725 | -0.57% | 156.2만 |
|---|
| 2026.04.27 | ₩19,554 | ₩19,849 | ₩18,912 | ₩19,006 | -2.80% | 105.6만 |
|---|
| 2026.04.24 | ₩19,033 | ₩19,635 | ₩19,033 | ₩19,528 | +2.60% | 90.8만 |
|---|
| 2026.04.23 | ₩19,394 | ₩19,407 | ₩18,698 | ₩18,952 | -2.28% | 71.8만 |
|---|
| 2026.04.22 | ₩19,862 | ₩20,036 | ₩19,421 | ₩19,514 | -1.75% | 74.9만 |
|---|
| 2026.04.21 | ₩20,129 | ₩20,450 | ₩19,661 | ₩19,768 | -1.79% | 96.3만 |
|---|
| 2026.04.20 | ₩20,357 | ₩20,651 | ₩19,862 | ₩20,022 | -1.64% | 111.5만 |
|---|
| 2026.04.17 | ₩19,996 | ₩20,638 | ₩19,956 | ₩20,317 | +1.61% | 148.8만 |
|---|
| 2026.04.16 | ₩19,474 | ₩19,915 | ₩19,474 | ₩19,822 | +1.79% | 106만 |
|---|
| 2026.04.15 | ₩18,658 | ₩19,487 | ₩18,658 | ₩19,407 | +4.01% | 91.3만 |
|---|
| 2026.04.14 | ₩18,631 | ₩18,832 | ₩18,431 | ₩18,618 | -0.07% | 118.7만 |
|---|
| 2026.04.13 | ₩17,535 | ₩18,377 | ₩17,535 | ₩18,351 | +4.65% | 96.9만 |
|---|
| 2026.04.10 | ₩17,588 | ₩17,949 | ₩17,267 | ₩17,548 | -0.23% | 126.9만 |
|---|
| 2026.04.09 | ₩18,123 | ₩18,458 | ₩17,080 | ₩17,454 | -3.69% | 158.9만 |
|---|
| 2026.04.08 | ₩19,661 | ₩19,996 | ₩18,177 | ₩18,190 | -7.48% | 140.9만 |
|---|
| 2026.04.07 | ₩18,458 | ₩18,966 | ₩18,270 | ₩18,926 | +2.54% | 73.6만 |
|---|
| 2026.04.06 | ₩18,832 | ₩19,006 | ₩18,551 | ₩18,551 | -1.49% | 62.4만 |
|---|
| 2026.04.02 | ₩18,444 | ₩19,019 | ₩18,297 | ₩18,765 | +1.74% | 58.5만 |
|---|
| 2026.04.01 | ₩19,193 | ₩19,661 | ₩18,872 | ₩18,872 | -1.67% | 92.8만 |
|---|
| 2026.03.31 | ₩18,618 | ₩19,153 | ₩18,404 | ₩19,033 | +2.23% | 93.2만 |
|---|
| 2026.03.30 | ₩18,230 | ₩18,444 | ₩18,003 | ₩18,270 | +0.22% | 125만 |
|---|
| 2026.03.27 | ₩18,792 | ₩18,859 | ₩17,976 | ₩18,003 | -4.20% | 96.2만 |
|---|
| 2026.03.26 | ₩19,635 | ₩19,688 | ₩18,912 | ₩19,019 | -3.13% | 92.5만 |
|---|
| 2026.03.25 | ₩20,250 | ₩20,330 | ₩19,434 | ₩19,688 | -2.77% | 86.6만 |
|---|
| 2026.03.24 | ₩19,514 | ₩20,089 | ₩19,340 | ₩19,956 | +2.26% | 120.2만 |
|---|
| 2026.03.23 | ₩19,487 | ₩19,862 | ₩19,180 | ₩19,661 | +0.89% | 122.9만 |
|---|
| 2026.03.20 | ₩19,768 | ₩19,942 | ₩19,140 | ₩19,193 | -2.91% | 236.6만 |
|---|
| 2026.03.19 | ₩18,845 | ₩19,929 | ₩18,765 | ₩19,862 | +5.39% | 122만 |
|---|
| 2026.03.18 | ₩18,725 | ₩19,715 | ₩18,591 | ₩18,979 | +1.36% | 235.1만 |
|---|
| 2026.03.17 | ₩18,658 | ₩19,006 | ₩18,618 | ₩18,845 | +1.00% | 149.5만 |
|---|
| 2026.03.16 | ₩18,458 | ₩18,672 | ₩18,351 | ₩18,551 | +0.51% | 92.6만 |
|---|
| 2026.03.13 | ₩18,110 | ₩18,752 | ₩17,909 | ₩18,190 | +0.44% | 147.4만 |
|---|
| 2026.03.12 | ₩18,458 | ₩18,752 | ₩18,043 | ₩18,070 | -2.10% | 187만 |
|---|
| 2026.03.11 | ₩18,110 | ₩18,752 | ₩18,056 | ₩18,738 | +3.47% | 141.5만 |
|---|
| 2026.03.10 | ₩18,805 | ₩18,872 | ₩18,270 | ₩18,458 | -1.85% | 114.4만 |
|---|
| 2026.03.09 | ₩18,244 | ₩18,912 | ₩18,230 | ₩18,819 | +3.15% | 111.1만 |
|---|
| 2026.03.06 | ₩18,631 | ₩18,979 | ₩18,417 | ₩18,591 | -0.22% | 112.1만 |
|---|
| 2026.03.05 | ₩19,915 | ₩20,196 | ₩18,658 | ₩19,033 | -4.43% | 151.3만 |
|---|
| 2026.03.04 | ₩20,504 | ₩21,066 | ₩19,822 | ₩20,116 | -1.89% | 144.5만 |
|---|
| 2026.03.03 | ₩19,742 | ₩20,263 | ₩19,126 | ₩20,183 | +2.24% | 313.3만 |
|---|
| 2026.03.02 | ₩20,276 | ₩20,932 | ₩19,768 | ₩20,450 | +0.86% | 389.6만 |
|---|
| 2026.02.27 | ₩19,501 | ₩21,895 | ₩19,394 | ₩20,985 | +7.61% | 623.2만 |
|---|
| 2026.02.26 | ₩16,144 | ₩16,638 | ₩15,930 | ₩16,505 | +2.24% | 173만 |
|---|
| 2026.02.25 | ₩15,756 | ₩16,103 | ₩15,368 | ₩15,930 | +1.10% | 95.7만 |
|---|
| 2026.02.24 | ₩15,368 | ₩15,916 | ₩15,368 | ₩15,528 | +1.04% | 108.3만 |
|---|
| 2026.02.23 | ₩15,462 | ₩15,609 | ₩15,074 | ₩15,274 | -1.21% | 223.3만 |
|---|
| 2026.02.20 | ₩15,381 | ₩16,037 | ₩15,381 | ₩15,528 | +0.96% | 117.5만 |
|---|
| 2026.02.19 | ₩15,274 | ₩15,689 | ₩15,274 | ₩15,542 | +1.75% | 123.4만 |
|---|
| 2026.02.18 | ₩15,542 | ₩15,783 | ₩15,167 | ₩15,354 | -1.20% | 109.2만 |
|---|
| 2026.02.17 | ₩15,087 | ₩15,702 | ₩15,074 | ₩15,595 | +3.37% | 111.7만 |
|---|
| 2026.02.13 | ₩15,261 | ₩15,435 | ₩14,953 | ₩15,274 | +0.09% | 113만 |
|---|
| 2026.02.12 | ₩15,528 | ₩15,970 | ₩14,779 | ₩15,020 | -3.27% | 113.4만 |
|---|
| 2026.02.11 | ₩16,879 | ₩16,879 | ₩15,395 | ₩15,462 | -8.40% | 174.1만 |
|---|
| 2026.02.10 | ₩16,799 | ₩17,147 | ₩16,545 | ₩16,545 | -1.51% | 87.7만 |
|---|
| 2026.02.09 | ₩16,331 | ₩17,067 | ₩16,277 | ₩16,692 | +2.21% | 93.1만 |
|---|
| 2026.02.06 | ₩16,331 | ₩16,652 | ₩16,103 | ₩16,585 | +1.56% | 151.3만 |
|---|
| 2026.02.05 | ₩16,652 | ₩17,040 | ₩15,997 | ₩16,077 | -3.45% | 109.5만 |
|---|
| 2026.02.04 | ₩16,853 | ₩17,401 | ₩16,491 | ₩17,040 | +1.11% | 231.7만 |
|---|
| 2026.02.03 | ₩17,133 | ₩17,307 | ₩15,716 | ₩17,013 | -0.70% | 349.1만 |
|---|
| 2026.02.02 | ₩16,933 | ₩17,615 | ₩16,933 | ₩17,133 | +1.18% | 124.9만 |
|---|
| 2026.01.30 | ₩17,240 | ₩17,468 | ₩16,812 | ₩16,973 | -1.55% | 150.3만 |
|---|
| 2026.01.29 | ₩17,227 | ₩17,481 | ₩16,839 | ₩17,414 | +1.09% | 109.8만 |
|---|
| 2026.01.28 | ₩17,735 | ₩17,815 | ₩17,093 | ₩17,214 | -2.94% | 109.3만 |
|---|
| 2026.01.27 | ₩17,842 | ₩17,963 | ₩17,254 | ₩17,655 | -1.05% | 99.3만 |
|---|
| 2026.01.26 | ₩17,615 | ₩17,976 | ₩17,454 | ₩17,829 | +1.21% | 135.9만 |
|---|
| 2026.01.23 | ₩18,591 | ₩18,591 | ₩17,374 | ₩17,374 | -6.55% | 92.7만 |
|---|
| 2026.01.22 | ₩18,658 | ₩19,073 | ₩18,484 | ₩18,618 | -0.22% | 104.4만 |
|---|
| 2026.01.21 | ₩18,043 | ₩18,538 | ₩17,842 | ₩18,257 | +1.19% | 100.9만 |
|---|
| 2026.01.20 | ₩18,324 | ₩18,792 | ₩17,815 | ₩17,922 | -2.19% | 105.6만 |
|---|
| 2026.01.16 | ₩18,752 | ₩18,859 | ₩18,444 | ₩18,845 | +0.50% | 121.7만 |
|---|
| 2026.01.15 | ₩18,939 | ₩19,019 | ₩18,458 | ₩18,712 | -1.20% | 93만 |
|---|
| 2026.01.14 | ₩18,484 | ₩18,645 | ₩18,150 | ₩18,631 | +0.80% | 75.1만 |
|---|
| 2026.01.13 | ₩18,230 | ₩18,685 | ₩18,096 | ₩18,484 | +1.39% | 123.3만 |
|---|
| 2026.01.12 | ₩18,096 | ₩18,177 | ₩17,601 | ₩18,110 | +0.07% | 131.5만 |
|---|
| 2026.01.09 | ₩18,458 | ₩18,645 | ₩18,083 | ₩18,163 | -1.59% | 140.2만 |
|---|
| 2026.01.08 | ₩18,444 | ₩18,578 | ₩17,909 | ₩18,511 | +0.36% | 121.2만 |
|---|
| 2026.01.07 | ₩18,217 | ₩18,792 | ₩18,190 | ₩18,605 | +2.13% | 109.3만 |
|---|
| 2026.01.06 | ₩18,498 | ₩18,765 | ₩18,070 | ₩18,244 | -1.37% | 105.7만 |
|---|
| 2026.01.05 | ₩18,056 | ₩18,752 | ₩17,869 | ₩18,498 | +2.44% | 110.1만 |
|---|
| 2026.01.02 | ₩18,899 | ₩18,899 | ₩17,588 | ₩17,695 | -6.37% | 195.6만 |
|---|
| 2025.12.31 | ₩18,605 | ₩18,778 | ₩18,458 | ₩18,712 | +0.58% | 85.2만 |
|---|
| 2025.12.30 | ₩18,725 | ₩18,912 | ₩18,551 | ₩18,591 | -0.71% | 63.5만 |
|---|
| 2025.12.29 | ₩18,885 | ₩18,899 | ₩18,672 | ₩18,872 | -0.07% | 64.5만 |
|---|
| 2025.12.26 | ₩18,778 | ₩19,126 | ₩18,551 | ₩18,939 | +0.85% | 64.3만 |
|---|
| 2025.12.24 | ₩18,511 | ₩18,859 | ₩18,498 | ₩18,765 | +1.37% | 36.6만 |
|---|
| 2025.12.23 | ₩18,538 | ₩18,832 | ₩18,284 | ₩18,631 | +0.51% | 62.5만 |
|---|
| 2025.12.22 | ₩19,033 | ₩19,033 | ₩18,565 | ₩18,645 | -2.04% | 86.6만 |
|---|
| 2025.12.19 | ₩18,605 | ₩19,086 | ₩18,578 | ₩18,792 | +1.01% | 321.4만 |
|---|
| 2025.12.18 | ₩18,150 | ₩18,805 | ₩18,096 | ₩18,631 | +2.65% | 145.4만 |
|---|
| 2025.12.17 | ₩18,137 | ₩18,524 | ₩17,735 | ₩17,829 | -1.70% | 146.7만 |
|---|
| 2025.12.16 | ₩17,949 | ₩18,297 | ₩17,802 | ₩18,070 | +0.67% | 190만 |
|---|
| 2025.12.15 | ₩19,006 | ₩19,113 | ₩17,882 | ₩17,949 | -5.56% | 158.6만 |
|---|
| 2025.12.12 | ₩19,367 | ₩19,367 | ₩18,391 | ₩18,819 | -2.83% | 145.8만 |
|---|
| 2025.12.11 | ₩19,126 | ₩19,367 | ₩18,872 | ₩19,300 | +0.91% | 85.8만 |
|---|
| 2025.12.10 | ₩19,086 | ₩19,541 | ₩18,966 | ₩19,206 | +0.63% | 107.8만 |
|---|
| 2025.12.09 | ₩19,233 | ₩19,715 | ₩19,059 | ₩19,193 | -0.21% | 107.3만 |
|---|
| 2025.12.08 | ₩19,528 | ₩19,594 | ₩18,966 | ₩18,992 | -2.74% | 91.9만 |
|---|
| 2025.12.05 | ₩19,247 | ₩19,407 | ₩19,006 | ₩19,407 | +0.83% | 76.2만 |
|---|
| 2025.12.04 | ₩19,033 | ₩19,247 | ₩18,819 | ₩19,247 | +1.12% | 80.6만 |
|---|
| 2025.12.03 | ₩18,591 | ₩19,153 | ₩18,511 | ₩19,086 | +2.66% | 101.5만 |
|---|
| 2025.12.02 | ₩19,220 | ₩19,394 | ₩18,364 | ₩18,578 | -3.34% | 130.7만 |
|---|
| 2025.12.01 | ₩19,059 | ₩19,313 | ₩18,805 | ₩19,019 | -0.21% | 135.7만 |
|---|
| 2025.11.28 | ₩19,206 | ₩19,474 | ₩19,126 | ₩19,394 | +0.97% | 59.6만 |
|---|
| 2025.11.26 | ₩18,792 | ₩19,447 | ₩18,712 | ₩19,206 | +2.21% | 163.3만 |
|---|
| 2025.11.25 | ₩18,230 | ₩19,059 | ₩18,203 | ₩18,859 | +3.45% | 152.6만 |
|---|
| 2025.11.24 | ₩17,896 | ₩18,203 | ₩17,775 | ₩18,163 | +1.49% | 113.8만 |
|---|
| 2025.11.21 | ₩17,147 | ₩17,842 | ₩17,147 | ₩17,815 | +3.90% | 142.5만 |
|---|
| 2025.11.20 | ₩18,137 | ₩18,324 | ₩17,133 | ₩17,254 | -4.87% | 142.9만 |
|---|
| 2025.11.19 | ₩18,003 | ₩18,190 | ₩17,642 | ₩17,789 | -1.19% | 98.4만 |
|---|
| 2025.11.18 | ₩18,163 | ₩18,484 | ₩17,896 | ₩17,936 | -1.25% | 109.9만 |
|---|
| 2025.11.17 | ₩18,778 | ₩18,899 | ₩17,829 | ₩18,096 | -3.63% | 181.9만 |
|---|
| 2025.11.14 | ₩19,648 | ₩19,915 | ₩18,885 | ₩18,912 | -3.74% | 164.6만 |
|---|
| 2025.11.13 | ₩20,557 | ₩20,878 | ₩20,022 | ₩20,156 | -1.95% | 166.9만 |
|---|
| 2025.11.12 | ₩20,718 | ₩21,400 | ₩20,718 | ₩20,838 | +0.58% | 145.6만 |
|---|
| 2025.11.11 | ₩20,878 | ₩21,039 | ₩20,303 | ₩20,611 | -1.28% | 186.6만 |
|---|
| 2025.11.10 | ₩20,250 | ₩21,146 | ₩19,956 | ₩21,092 | +4.16% | 254.8만 |
|---|
| 2025.11.07 | ₩21,360 | ₩21,882 | ₩19,822 | ₩19,835 | -7.14% | 293만 |
|---|
| 2025.11.06 | ₩23,433 | ₩23,754 | ₩22,537 | ₩22,657 | -3.31% | 123.1만 |
|---|
| 2025.11.05 | ₩23,620 | ₩23,861 | ₩23,232 | ₩23,687 | +0.28% | 130.2만 |
|---|
| 2025.11.04 | ₩24,851 | ₩24,878 | ₩23,379 | ₩23,741 | -4.47% | 143.3만 |
|---|
| 2025.11.03 | ₩25,867 | ₩25,881 | ₩25,078 | ₩25,372 | -1.91% | 119.5만 |
|---|
| 2025.10.31 | ₩25,519 | ₩25,907 | ₩25,332 | ₩25,867 | +1.36% | 86.3만 |
|---|
| 2025.10.30 | ₩25,934 | ₩26,161 | ₩25,065 | ₩25,319 | -2.37% | 94.6만 |
|---|
| 2025.10.29 | ₩25,800 | ₩26,670 | ₩25,386 | ₩25,867 | +0.26% | 126.9만 |
|---|
| 2025.10.28 | ₩25,787 | ₩25,827 | ₩24,824 | ₩25,760 | -0.10% | 116.7만 |
|---|
| 2025.10.27 | ₩26,603 | ₩26,630 | ₩25,479 | ₩25,707 | -3.37% | 139.1만 |
|---|
| 2025.10.24 | ₩25,413 | ₩26,616 | ₩25,386 | ₩26,001 | +2.32% | 164.8만 |
|---|
| 2025.10.23 | ₩24,570 | ₩25,158 | ₩24,369 | ₩25,105 | +2.18% | 129.9만 |
|---|
| 2025.10.22 | ₩24,129 | ₩24,597 | ₩24,062 | ₩24,436 | +1.27% | 90.6만 |
|---|
| 2025.10.21 | ₩24,195 | ₩24,316 | ₩23,674 | ₩24,155 | -0.17% | 55.8만 |
|---|
| 2025.10.20 | ₩23,767 | ₩24,249 | ₩23,460 | ₩24,222 | +1.91% | 69.6만 |
|---|
| 2025.10.17 | ₩23,313 | ₩23,807 | ₩23,072 | ₩23,460 | +0.63% | 69.4만 |
|---|
| 2025.10.16 | ₩24,062 | ₩24,129 | ₩23,527 | ₩23,647 | -1.72% | 59.5만 |
|---|
| 2025.10.15 | ₩23,687 | ₩24,075 | ₩23,553 | ₩23,941 | +1.07% | 71.1만 |
|---|
| 2025.10.14 | ₩22,510 | ₩23,527 | ₩22,443 | ₩23,366 | +3.80% | 102.8만 |
|---|
| 2025.10.13 | ₩22,858 | ₩23,179 | ₩22,671 | ₩22,978 | +0.53% | 82.2만 |
|---|
| 2025.10.10 | ₩23,206 | ₩23,339 | ₩22,203 | ₩22,296 | -3.92% | 84.8만 |
|---|