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 | ₩16,276 | ₩16,610 | ₩16,129 | ₩16,584 | +1.89% | 104.2만 |
| 2026.10.08 | ₩15,915 | ₩16,329 | ₩15,794 | ₩16,249 | +2.10% | 187만 |
| 2026.10.07 | ₩16,771 | ₩16,771 | ₩15,540 | ₩15,982 | -4.70% | 343.8만 |
| 2026.10.06 | ₩17,025 | ₩17,145 | ₩16,771 | ₩17,118 | +0.55% | 101.8만 |
| 2026.10.05 | ₩17,065 | ₩17,386 | ₩16,838 | ₩16,838 | -1.33% | 145.6만 |
| 2026.10.02 | ₩17,359 | ₩17,640 | ₩16,985 | ₩17,092 | -1.54% | 137.7만 |
| 2026.10.01 | ₩16,824 | ₩17,386 | ₩16,624 | ₩17,078 | +1.51% | 138.4만 |
| 2026.09.30 | ₩16,570 | ₩16,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,584 |
| +0.08% |
| 111.4만 |
| 2026.09.29 | ₩16,945 | ₩16,958 | ₩16,557 | ₩16,624 | -1.89% | 81.5만 |
|---|
| 2026.09.28 | ₩16,958 | ₩17,078 | ₩16,436 | ₩16,851 | -0.63% | 116.8만 |
|---|
| 2026.09.25 | ₩17,426 | ₩17,694 | ₩17,172 | ₩17,172 | -1.46% | 111.1만 |
|---|
| 2026.09.24 | ₩17,827 | ₩18,255 | ₩17,185 | ₩17,413 | -2.33% | 180만 |
|---|
| 2026.09.23 | ₩17,921 | ₩18,429 | ₩17,399 | ₩18,269 | +1.94% | 129.9만 |
|---|
| 2026.09.22 | ₩18,121 | ₩18,121 | ₩17,600 | ₩17,934 | -1.03% | 72.7만 |
|---|
| 2026.09.21 | ₩17,894 | ₩18,121 | ₩17,680 | ₩17,827 | -0.37% | 82.7만 |
|---|
| 2026.09.18 | ₩17,948 | ₩18,015 | ₩17,560 | ₩17,707 | -1.34% | 217.6만 |
|---|
| 2026.09.17 | ₩18,215 | ₩18,429 | ₩17,747 | ₩17,854 | -1.98% | 96.3만 |
|---|
| 2026.09.16 | ₩18,215 | ₩18,523 | ₩17,787 | ₩17,921 | -1.62% | 109.3만 |
|---|
| 2026.09.15 | ₩18,496 | ₩18,683 | ₩17,948 | ₩18,081 | -2.24% | 144.1만 |
|---|
| 2026.09.14 | ₩17,480 | ₩18,496 | ₩17,399 | ₩18,402 | +5.28% | 110.7만 |
|---|
| 2026.09.11 | ₩17,680 | ₩17,854 | ₩17,493 | ₩17,640 | -0.23% | 81.9만 |
|---|
| 2026.09.10 | ₩17,386 | ₩18,055 | ₩17,319 | ₩17,386 | 0.00% | 98.1만 |
|---|
| 2026.09.09 | ₩18,683 | ₩18,977 | ₩17,279 | ₩17,560 | -6.01% | 226.9만 |
|---|
| 2026.09.08 | ₩18,857 | ₩19,232 | ₩18,456 | ₩18,870 | +0.07% | 210.6만 |
|---|
| 2026.09.04 | ₩17,961 | ₩18,683 | ₩17,613 | ₩18,683 | +4.02% | 146.9만 |
|---|
| 2026.09.03 | ₩17,653 | ₩18,055 | ₩17,386 | ₩18,028 | +2.12% | 135.2만 |
|---|
| 2026.09.02 | ₩16,864 | ₩17,600 | ₩16,744 | ₩17,439 | +3.41% | 153만 |
|---|
| 2026.09.01 | ₩17,172 | ₩17,373 | ₩16,557 | ₩16,811 | -2.10% | 155.8만 |
|---|
| 2026.08.31 | ₩17,172 | ₩17,827 | ₩17,145 | ₩17,587 | +2.41% | 125.8만 |
|---|
| 2026.08.28 | ₩17,587 | ₩17,720 | ₩17,185 | ₩17,239 | -1.98% | 108.8만 |
|---|
| 2026.08.27 | ₩17,627 | ₩17,934 | ₩17,439 | ₩17,480 | -0.83% | 128.5만 |
|---|
| 2026.08.26 | ₩17,787 | ₩17,988 | ₩17,279 | ₩17,466 | -1.80% | 77.1만 |
|---|
| 2026.08.25 | ₩17,694 | ₩17,948 | ₩17,600 | ₩17,814 | +0.68% | 67.5만 |
|---|
| 2026.08.24 | ₩17,546 | ₩17,961 | ₩17,466 | ₩17,506 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩17,493 | ₩17,560 | ₩17,172 | ₩17,520 | +0.15% | 115.5만 |
|---|
| 2026.08.20 | ₩18,108 | ₩18,295 | ₩17,426 | ₩17,439 | -3.69% | 128.9만 |
|---|
| 2026.08.19 | ₩18,068 | ₩18,255 | ₩17,667 | ₩18,148 | +0.44% | 98.1만 |
|---|
| 2026.08.18 | ₩18,162 | ₩18,483 | ₩17,867 | ₩17,894 | -1.47% | 122.5만 |
|---|
| 2026.08.17 | ₩19,044 | ₩19,218 | ₩18,269 | ₩18,335 | -3.72% | 146.5만 |
|---|
| 2026.08.14 | ₩19,178 | ₩19,606 | ₩18,991 | ₩19,165 | -0.07% | 82만 |
|---|
| 2026.08.13 | ₩18,817 | ₩19,218 | ₩18,777 | ₩19,191 | +1.99% | 138.7만 |
|---|
| 2026.08.12 | ₩19,847 | ₩20,034 | ₩18,603 | ₩18,630 | -6.13% | 185.9만 |
|---|
| 2026.08.11 | ₩19,312 | ₩20,061 | ₩19,312 | ₩19,700 | +2.01% | 151.6만 |
|---|
| 2026.08.10 | ₩20,074 | ₩20,542 | ₩18,322 | ₩19,700 | -1.87% | 336.4만 |
|---|
| 2026.08.07 | ₩21,371 | ₩22,214 | ₩19,873 | ₩20,368 | -4.69% | 259.4만 |
|---|
| 2026.08.06 | ₩21,090 | ₩21,197 | ₩20,636 | ₩20,689 | -1.90% | 126.1만 |
|---|
| 2026.08.05 | ₩21,398 | ₩21,398 | ₩20,997 | ₩21,304 | -0.44% | 107.6만 |
|---|
| 2026.08.04 | ₩20,221 | ₩21,398 | ₩20,101 | ₩21,304 | +5.36% | 134.4만 |
|---|
| 2026.08.03 | ₩19,873 | ₩20,168 | ₩19,619 | ₩20,047 | +0.87% | 92.3만 |
|---|
| 2026.07.31 | ₩19,392 | ₩19,954 | ₩19,272 | ₩19,686 | +1.52% | 113.9만 |
|---|
| 2026.07.30 | ₩19,405 | ₩19,793 | ₩18,991 | ₩19,352 | -0.28% | 149.3만 |
|---|
| 2026.07.29 | ₩19,004 | ₩19,833 | ₩19,004 | ₩19,405 | +2.11% | 104.3만 |
|---|
| 2026.07.28 | ₩18,536 | ₩19,325 | ₩18,068 | ₩19,031 | +2.67% | 140.7만 |
|---|
| 2026.07.27 | ₩17,747 | ₩18,670 | ₩17,747 | ₩18,563 | +4.60% | 122만 |
|---|
| 2026.07.24 | ₩16,985 | ₩17,453 | ₩16,704 | ₩17,212 | +1.34% | 110.2만 |
|---|
| 2026.07.23 | ₩17,145 | ₩17,239 | ₩16,557 | ₩16,757 | -2.26% | 96.8만 |
|---|
| 2026.07.22 | ₩17,707 | ₩17,814 | ₩17,145 | ₩17,292 | -2.34% | 80.3만 |
|---|
| 2026.07.21 | ₩17,694 | ₩17,988 | ₩17,453 | ₩17,707 | +0.08% | 93.5만 |
|---|
| 2026.07.20 | ₩17,627 | ₩17,921 | ₩17,413 | ₩17,653 | +0.15% | 77.3만 |
|---|
| 2026.07.17 | ₩17,092 | ₩17,988 | ₩17,038 | ₩17,801 | +4.15% | 127.7만 |
|---|
| 2026.07.16 | ₩17,118 | ₩17,506 | ₩16,931 | ₩17,493 | +2.19% | 79.6만 |
|---|
| 2026.07.15 | ₩17,827 | ₩17,908 | ₩17,038 | ₩17,172 | -3.68% | 81.2만 |
|---|
| 2026.07.14 | ₩17,533 | ₩17,667 | ₩17,266 | ₩17,640 | +0.61% | 92.3만 |
|---|
| 2026.07.13 | ₩17,426 | ₩17,640 | ₩17,052 | ₩17,533 | +0.61% | 82.4만 |
|---|
| 2026.07.10 | ₩17,680 | ₩17,881 | ₩17,065 | ₩17,386 | -1.66% | 89.2만 |
|---|
| 2026.07.09 | ₩17,052 | ₩17,640 | ₩16,717 | ₩17,520 | +2.75% | 95.3만 |
|---|
| 2026.07.08 | ₩17,694 | ₩17,694 | ₩16,637 | ₩17,118 | -3.25% | 138.2만 |
|---|
| 2026.07.07 | ₩18,068 | ₩18,616 | ₩17,413 | ₩17,613 | -2.52% | 234.9만 |
|---|
| 2026.07.06 | ₩17,225 | ₩17,908 | ₩16,904 | ₩17,640 | +2.41% | 130.3만 |
|---|
| 2026.07.02 | ₩18,001 | ₩18,162 | ₩16,998 | ₩17,359 | -3.57% | 122.4만 |
|---|
| 2026.07.01 | ₩18,228 | ₩18,737 | ₩18,081 | ₩18,121 | -0.59% | 134.3만 |
|---|
| 2026.06.30 | ₩17,185 | ₩18,255 | ₩17,052 | ₩18,028 | +4.90% | 130.3만 |
|---|
| 2026.06.29 | ₩16,811 | ₩17,667 | ₩16,477 | ₩17,453 | +3.82% | 145.8만 |
|---|
| 2026.06.26 | ₩16,463 | ₩17,159 | ₩16,463 | ₩16,757 | +1.79% | 311.7만 |
|---|
| 2026.06.25 | ₩16,864 | ₩17,319 | ₩16,436 | ₩16,543 | -1.90% | 89.2만 |
|---|
| 2026.06.24 | ₩16,985 | ₩17,266 | ₩16,557 | ₩16,610 | -2.20% | 109.4만 |
|---|
| 2026.06.23 | ₩17,546 | ₩17,814 | ₩16,851 | ₩17,132 | -2.36% | 127.6만 |
|---|
| 2026.06.22 | ₩17,319 | ₩17,734 | ₩17,172 | ₩17,680 | +2.08% | 88.7만 |
|---|
| 2026.06.18 | ₩17,065 | ₩17,640 | ₩16,931 | ₩17,466 | +2.35% | 246.1만 |
|---|
| 2026.06.17 | ₩17,734 | ₩18,081 | ₩16,891 | ₩16,971 | -4.30% | 129.1만 |
|---|
| 2026.06.16 | ₩17,908 | ₩18,028 | ₩17,667 | ₩17,720 | -1.05% | 86.8만 |
|---|
| 2026.06.15 | ₩17,399 | ₩18,041 | ₩17,225 | ₩17,667 | +1.54% | 117.5만 |
|---|
| 2026.06.12 | ₩17,078 | ₩17,399 | ₩16,811 | ₩17,279 | +1.17% | 99.1만 |
|---|
| 2026.06.11 | ₩16,477 | ₩17,078 | ₩16,249 | ₩16,998 | +3.17% | 79.2만 |
|---|
| 2026.06.10 | ₩16,958 | ₩17,319 | ₩16,410 | ₩16,477 | -2.84% | 104.5만 |
|---|
| 2026.06.09 | ₩16,904 | ₩17,266 | ₩16,691 | ₩17,078 | +1.03% | 99.4만 |
|---|
| 2026.06.08 | ₩17,078 | ₩17,319 | ₩16,931 | ₩16,945 | -0.78% | 81.4만 |
|---|
| 2026.06.05 | ₩17,185 | ₩17,667 | ₩16,998 | ₩17,118 | -0.39% | 110.3만 |
|---|
| 2026.06.04 | ₩17,426 | ₩17,760 | ₩17,025 | ₩17,292 | -0.77% | 85.4만 |
|---|
| 2026.06.03 | ₩17,774 | ₩17,854 | ₩16,958 | ₩17,252 | -2.93% | 104.2만 |
|---|
| 2026.06.02 | ₩18,175 | ₩18,309 | ₩17,573 | ₩17,881 | -1.62% | 116.9만 |
|---|
| 2026.06.01 | ₩17,881 | ₩18,576 | ₩17,801 | ₩18,402 | +2.92% | 189.3만 |
|---|
| 2026.05.29 | ₩17,801 | ₩17,934 | ₩17,600 | ₩17,841 | +0.23% | 132.1만 |
|---|
| 2026.05.28 | ₩17,707 | ₩17,961 | ₩17,506 | ₩17,747 | +0.23% | 72.2만 |
|---|
| 2026.05.27 | ₩18,068 | ₩18,456 | ₩17,667 | ₩17,667 | -2.22% | 107.5만 |
|---|
| 2026.05.26 | ₩17,667 | ₩18,121 | ₩17,413 | ₩18,015 | +1.97% | 130.1만 |
|---|
| 2026.05.22 | ₩17,279 | ₩17,680 | ₩17,145 | ₩17,600 | +1.86% | 95.2만 |
|---|
| 2026.05.21 | ₩17,266 | ₩17,439 | ₩16,784 | ₩17,025 | -1.39% | 112.6만 |
|---|
| 2026.05.20 | ₩16,931 | ₩17,560 | ₩16,784 | ₩17,453 | +3.08% | 161.6만 |
|---|
| 2026.05.19 | ₩17,533 | ₩17,707 | ₩16,851 | ₩17,092 | -2.52% | 198.2만 |
|---|
| 2026.05.18 | ₩16,664 | ₩17,533 | ₩16,477 | ₩17,319 | +3.93% | 245.2만 |
|---|
| 2026.05.15 | ₩16,757 | ₩16,958 | ₩16,222 | ₩16,477 | -1.68% | 167.9만 |
|---|
| 2026.05.14 | ₩17,172 | ₩17,386 | ₩16,650 | ₩16,998 | -1.01% | 130.2만 |
|---|
| 2026.05.13 | ₩17,038 | ₩17,600 | ₩16,864 | ₩16,904 | -0.78% | 140만 |
|---|
| 2026.05.12 | ₩18,322 | ₩18,335 | ₩17,118 | ₩17,319 | -5.47% | 229.7만 |
|---|
| 2026.05.11 | ₩20,462 | ₩20,515 | ₩17,787 | ₩18,175 | -11.18% | 284.7만 |
|---|
| 2026.05.08 | ₩21,559 | ₩22,588 | ₩19,833 | ₩20,395 | -5.40% | 402.2만 |
|---|
| 2026.05.07 | ₩19,539 | ₩20,301 | ₩19,486 | ₩19,927 | +1.98% | 166.5만 |
|---|
| 2026.05.06 | ₩19,807 | ₩19,980 | ₩19,459 | ₩19,486 | -1.62% | 116.3만 |
|---|
| 2026.05.05 | ₩19,847 | ₩19,994 | ₩19,526 | ₩19,700 | -0.74% | 93.3만 |
|---|
| 2026.05.04 | ₩19,486 | ₩19,833 | ₩19,084 | ₩19,726 | +1.24% | 110.8만 |
|---|
| 2026.05.01 | ₩18,977 | ₩19,673 | ₩18,563 | ₩19,539 | +2.96% | 160.8만 |
|---|
| 2026.04.30 | ₩18,763 | ₩19,044 | ₩18,563 | ₩18,790 | +0.14% | 121.2만 |
|---|
| 2026.04.29 | ₩18,656 | ₩19,018 | ₩18,469 | ₩18,750 | +0.50% | 95.2만 |
|---|
| 2026.04.28 | ₩18,830 | ₩19,098 | ₩18,429 | ₩18,723 | -0.57% | 156.2만 |
|---|
| 2026.04.27 | ₩19,552 | ₩19,847 | ₩18,911 | ₩19,004 | -2.80% | 105.6만 |
|---|
| 2026.04.24 | ₩19,031 | ₩19,633 | ₩19,031 | ₩19,526 | +2.60% | 90.8만 |
|---|
| 2026.04.23 | ₩19,392 | ₩19,405 | ₩18,697 | ₩18,951 | -2.28% | 71.8만 |
|---|
| 2026.04.22 | ₩19,860 | ₩20,034 | ₩19,419 | ₩19,512 | -1.75% | 74.9만 |
|---|
| 2026.04.21 | ₩20,128 | ₩20,449 | ₩19,659 | ₩19,766 | -1.79% | 96.3만 |
|---|
| 2026.04.20 | ₩20,355 | ₩20,649 | ₩19,860 | ₩20,021 | -1.64% | 111.5만 |
|---|
| 2026.04.17 | ₩19,994 | ₩20,636 | ₩19,954 | ₩20,315 | +1.61% | 148.8만 |
|---|
| 2026.04.16 | ₩19,472 | ₩19,914 | ₩19,472 | ₩19,820 | +1.79% | 106만 |
|---|
| 2026.04.15 | ₩18,656 | ₩19,486 | ₩18,656 | ₩19,405 | +4.01% | 91.3만 |
|---|
| 2026.04.14 | ₩18,630 | ₩18,830 | ₩18,429 | ₩18,616 | -0.07% | 118.7만 |
|---|
| 2026.04.13 | ₩17,533 | ₩18,376 | ₩17,533 | ₩18,349 | +4.65% | 96.9만 |
|---|
| 2026.04.10 | ₩17,587 | ₩17,948 | ₩17,266 | ₩17,546 | -0.23% | 126.9만 |
|---|
| 2026.04.09 | ₩18,121 | ₩18,456 | ₩17,078 | ₩17,453 | -3.69% | 158.9만 |
|---|
| 2026.04.08 | ₩19,659 | ₩19,994 | ₩18,175 | ₩18,188 | -7.48% | 140.9만 |
|---|
| 2026.04.07 | ₩18,456 | ₩18,964 | ₩18,269 | ₩18,924 | +2.54% | 73.6만 |
|---|
| 2026.04.06 | ₩18,830 | ₩19,004 | ₩18,549 | ₩18,549 | -1.49% | 62.4만 |
|---|
| 2026.04.02 | ₩18,442 | ₩19,018 | ₩18,295 | ₩18,763 | +1.74% | 58.5만 |
|---|
| 2026.04.01 | ₩19,191 | ₩19,659 | ₩18,870 | ₩18,870 | -1.67% | 92.8만 |
|---|
| 2026.03.31 | ₩18,616 | ₩19,151 | ₩18,402 | ₩19,031 | +2.23% | 93.2만 |
|---|
| 2026.03.30 | ₩18,228 | ₩18,442 | ₩18,001 | ₩18,269 | +0.22% | 125만 |
|---|
| 2026.03.27 | ₩18,790 | ₩18,857 | ₩17,974 | ₩18,001 | -4.20% | 96.2만 |
|---|
| 2026.03.26 | ₩19,633 | ₩19,686 | ₩18,911 | ₩19,018 | -3.13% | 92.5만 |
|---|
| 2026.03.25 | ₩20,248 | ₩20,328 | ₩19,432 | ₩19,686 | -2.77% | 86.6만 |
|---|
| 2026.03.24 | ₩19,512 | ₩20,087 | ₩19,339 | ₩19,954 | +2.26% | 120.2만 |
|---|
| 2026.03.23 | ₩19,486 | ₩19,860 | ₩19,178 | ₩19,659 | +0.89% | 122.9만 |
|---|
| 2026.03.20 | ₩19,766 | ₩19,940 | ₩19,138 | ₩19,191 | -2.91% | 236.6만 |
|---|
| 2026.03.19 | ₩18,844 | ₩19,927 | ₩18,763 | ₩19,860 | +5.39% | 122만 |
|---|
| 2026.03.18 | ₩18,723 | ₩19,713 | ₩18,590 | ₩18,977 | +1.36% | 235.1만 |
|---|
| 2026.03.17 | ₩18,656 | ₩19,004 | ₩18,616 | ₩18,844 | +1.00% | 149.5만 |
|---|
| 2026.03.16 | ₩18,456 | ₩18,670 | ₩18,349 | ₩18,549 | +0.51% | 92.6만 |
|---|
| 2026.03.13 | ₩18,108 | ₩18,750 | ₩17,908 | ₩18,188 | +0.44% | 147.4만 |
|---|
| 2026.03.12 | ₩18,456 | ₩18,750 | ₩18,041 | ₩18,068 | -2.10% | 187만 |
|---|
| 2026.03.11 | ₩18,108 | ₩18,750 | ₩18,055 | ₩18,737 | +3.47% | 141.5만 |
|---|
| 2026.03.10 | ₩18,804 | ₩18,870 | ₩18,269 | ₩18,456 | -1.85% | 114.4만 |
|---|
| 2026.03.09 | ₩18,242 | ₩18,911 | ₩18,228 | ₩18,817 | +3.15% | 111.1만 |
|---|
| 2026.03.06 | ₩18,630 | ₩18,977 | ₩18,416 | ₩18,590 | -0.22% | 112.1만 |
|---|
| 2026.03.05 | ₩19,914 | ₩20,194 | ₩18,656 | ₩19,031 | -4.43% | 151.3만 |
|---|
| 2026.03.04 | ₩20,502 | ₩21,064 | ₩19,820 | ₩20,114 | -1.89% | 144.5만 |
|---|
| 2026.03.03 | ₩19,740 | ₩20,261 | ₩19,125 | ₩20,181 | +2.24% | 313.3만 |
|---|
| 2026.03.02 | ₩20,275 | ₩20,930 | ₩19,766 | ₩20,449 | +0.86% | 389.6만 |
|---|
| 2026.02.27 | ₩19,499 | ₩21,893 | ₩19,392 | ₩20,983 | +7.61% | 623.2만 |
|---|
| 2026.02.26 | ₩16,142 | ₩16,637 | ₩15,928 | ₩16,503 | +2.24% | 173만 |
|---|
| 2026.02.25 | ₩15,754 | ₩16,102 | ₩15,366 | ₩15,928 | +1.10% | 95.7만 |
|---|
| 2026.02.24 | ₩15,366 | ₩15,915 | ₩15,366 | ₩15,527 | +1.04% | 108.3만 |
|---|
| 2026.02.23 | ₩15,460 | ₩15,607 | ₩15,072 | ₩15,273 | -1.21% | 223.3만 |
|---|
| 2026.02.20 | ₩15,380 | ₩16,035 | ₩15,380 | ₩15,527 | +0.96% | 117.5만 |
|---|
| 2026.02.19 | ₩15,273 | ₩15,687 | ₩15,273 | ₩15,540 | +1.75% | 123.4만 |
|---|
| 2026.02.18 | ₩15,540 | ₩15,781 | ₩15,166 | ₩15,353 | -1.20% | 109.2만 |
|---|
| 2026.02.17 | ₩15,086 | ₩15,701 | ₩15,072 | ₩15,594 | +3.37% | 111.7만 |
|---|
| 2026.02.13 | ₩15,260 | ₩15,433 | ₩14,952 | ₩15,273 | +0.09% | 113만 |
|---|
| 2026.02.12 | ₩15,527 | ₩15,968 | ₩14,778 | ₩15,019 | -3.27% | 113.4만 |
|---|
| 2026.02.11 | ₩16,878 | ₩16,878 | ₩15,393 | ₩15,460 | -8.40% | 174.1만 |
|---|
| 2026.02.10 | ₩16,797 | ₩17,145 | ₩16,543 | ₩16,543 | -1.51% | 87.7만 |
|---|
| 2026.02.09 | ₩16,329 | ₩17,065 | ₩16,276 | ₩16,691 | +2.21% | 93.1만 |
|---|
| 2026.02.06 | ₩16,329 | ₩16,650 | ₩16,102 | ₩16,584 | +1.56% | 151.3만 |
|---|
| 2026.02.05 | ₩16,650 | ₩17,038 | ₩15,995 | ₩16,075 | -3.45% | 109.5만 |
|---|
| 2026.02.04 | ₩16,851 | ₩17,399 | ₩16,490 | ₩17,038 | +1.11% | 231.7만 |
|---|
| 2026.02.03 | ₩17,132 | ₩17,306 | ₩15,714 | ₩17,011 | -0.70% | 349.1만 |
|---|
| 2026.02.02 | ₩16,931 | ₩17,613 | ₩16,931 | ₩17,132 | +1.18% | 124.9만 |
|---|
| 2026.01.30 | ₩17,239 | ₩17,466 | ₩16,811 | ₩16,971 | -1.55% | 150.3만 |
|---|
| 2026.01.29 | ₩17,225 | ₩17,480 | ₩16,838 | ₩17,413 | +1.09% | 109.8만 |
|---|
| 2026.01.28 | ₩17,734 | ₩17,814 | ₩17,092 | ₩17,212 | -2.94% | 109.3만 |
|---|
| 2026.01.27 | ₩17,841 | ₩17,961 | ₩17,252 | ₩17,653 | -1.05% | 99.3만 |
|---|
| 2026.01.26 | ₩17,613 | ₩17,974 | ₩17,453 | ₩17,827 | +1.21% | 135.9만 |
|---|
| 2026.01.23 | ₩18,590 | ₩18,590 | ₩17,373 | ₩17,373 | -6.55% | 92.7만 |
|---|
| 2026.01.22 | ₩18,656 | ₩19,071 | ₩18,483 | ₩18,616 | -0.22% | 104.4만 |
|---|
| 2026.01.21 | ₩18,041 | ₩18,536 | ₩17,841 | ₩18,255 | +1.19% | 100.9만 |
|---|
| 2026.01.20 | ₩18,322 | ₩18,790 | ₩17,814 | ₩17,921 | -2.19% | 105.6만 |
|---|
| 2026.01.16 | ₩18,750 | ₩18,857 | ₩18,442 | ₩18,844 | +0.50% | 121.7만 |
|---|
| 2026.01.15 | ₩18,937 | ₩19,018 | ₩18,456 | ₩18,710 | -1.20% | 93만 |
|---|
| 2026.01.14 | ₩18,483 | ₩18,643 | ₩18,148 | ₩18,630 | +0.80% | 75.1만 |
|---|
| 2026.01.13 | ₩18,228 | ₩18,683 | ₩18,095 | ₩18,483 | +1.39% | 123.3만 |
|---|
| 2026.01.12 | ₩18,095 | ₩18,175 | ₩17,600 | ₩18,108 | +0.07% | 131.5만 |
|---|
| 2026.01.09 | ₩18,456 | ₩18,643 | ₩18,081 | ₩18,162 | -1.59% | 140.2만 |
|---|
| 2026.01.08 | ₩18,442 | ₩18,576 | ₩17,908 | ₩18,509 | +0.36% | 121.2만 |
|---|
| 2026.01.07 | ₩18,215 | ₩18,790 | ₩18,188 | ₩18,603 | +2.13% | 109.3만 |
|---|
| 2026.01.06 | ₩18,496 | ₩18,763 | ₩18,068 | ₩18,242 | -1.37% | 105.7만 |
|---|
| 2026.01.05 | ₩18,055 | ₩18,750 | ₩17,867 | ₩18,496 | +2.44% | 110.1만 |
|---|
| 2026.01.02 | ₩18,897 | ₩18,897 | ₩17,587 | ₩17,694 | -6.37% | 195.6만 |
|---|
| 2025.12.31 | ₩18,603 | ₩18,777 | ₩18,456 | ₩18,710 | +0.58% | 85.2만 |
|---|
| 2025.12.30 | ₩18,723 | ₩18,911 | ₩18,549 | ₩18,590 | -0.71% | 63.5만 |
|---|
| 2025.12.29 | ₩18,884 | ₩18,897 | ₩18,670 | ₩18,870 | -0.07% | 64.5만 |
|---|
| 2025.12.26 | ₩18,777 | ₩19,125 | ₩18,549 | ₩18,937 | +0.85% | 64.3만 |
|---|
| 2025.12.24 | ₩18,509 | ₩18,857 | ₩18,496 | ₩18,763 | +1.37% | 36.6만 |
|---|
| 2025.12.23 | ₩18,536 | ₩18,830 | ₩18,282 | ₩18,630 | +0.51% | 62.5만 |
|---|
| 2025.12.22 | ₩19,031 | ₩19,031 | ₩18,563 | ₩18,643 | -2.04% | 86.6만 |
|---|
| 2025.12.19 | ₩18,603 | ₩19,084 | ₩18,576 | ₩18,790 | +1.01% | 321.4만 |
|---|
| 2025.12.18 | ₩18,148 | ₩18,804 | ₩18,095 | ₩18,630 | +2.65% | 145.4만 |
|---|
| 2025.12.17 | ₩18,135 | ₩18,523 | ₩17,734 | ₩17,827 | -1.70% | 146.7만 |
|---|
| 2025.12.16 | ₩17,948 | ₩18,295 | ₩17,801 | ₩18,068 | +0.67% | 190만 |
|---|
| 2025.12.15 | ₩19,004 | ₩19,111 | ₩17,881 | ₩17,948 | -5.56% | 158.6만 |
|---|
| 2025.12.12 | ₩19,365 | ₩19,365 | ₩18,389 | ₩18,817 | -2.83% | 145.8만 |
|---|
| 2025.12.11 | ₩19,125 | ₩19,365 | ₩18,870 | ₩19,298 | +0.91% | 85.8만 |
|---|
| 2025.12.10 | ₩19,084 | ₩19,539 | ₩18,964 | ₩19,205 | +0.63% | 107.8만 |
|---|
| 2025.12.09 | ₩19,232 | ₩19,713 | ₩19,058 | ₩19,191 | -0.21% | 107.3만 |
|---|
| 2025.12.08 | ₩19,526 | ₩19,593 | ₩18,964 | ₩18,991 | -2.74% | 91.9만 |
|---|
| 2025.12.05 | ₩19,245 | ₩19,405 | ₩19,004 | ₩19,405 | +0.83% | 76.2만 |
|---|
| 2025.12.04 | ₩19,031 | ₩19,245 | ₩18,817 | ₩19,245 | +1.12% | 80.6만 |
|---|
| 2025.12.03 | ₩18,590 | ₩19,151 | ₩18,509 | ₩19,084 | +2.66% | 101.5만 |
|---|
| 2025.12.02 | ₩19,218 | ₩19,392 | ₩18,362 | ₩18,576 | -3.34% | 130.7만 |
|---|
| 2025.12.01 | ₩19,058 | ₩19,312 | ₩18,804 | ₩19,018 | -0.21% | 135.7만 |
|---|
| 2025.11.28 | ₩19,205 | ₩19,472 | ₩19,125 | ₩19,392 | +0.97% | 59.6만 |
|---|
| 2025.11.26 | ₩18,790 | ₩19,446 | ₩18,710 | ₩19,205 | +2.21% | 163.3만 |
|---|
| 2025.11.25 | ₩18,228 | ₩19,058 | ₩18,202 | ₩18,857 | +3.45% | 152.6만 |
|---|
| 2025.11.24 | ₩17,894 | ₩18,202 | ₩17,774 | ₩18,162 | +1.49% | 113.8만 |
|---|
| 2025.11.21 | ₩17,145 | ₩17,841 | ₩17,145 | ₩17,814 | +3.90% | 142.5만 |
|---|
| 2025.11.20 | ₩18,135 | ₩18,322 | ₩17,132 | ₩17,252 | -4.87% | 142.9만 |
|---|
| 2025.11.19 | ₩18,001 | ₩18,188 | ₩17,640 | ₩17,787 | -1.19% | 98.4만 |
|---|
| 2025.11.18 | ₩18,162 | ₩18,483 | ₩17,894 | ₩17,934 | -1.25% | 109.9만 |
|---|
| 2025.11.17 | ₩18,777 | ₩18,897 | ₩17,827 | ₩18,095 | -3.63% | 181.9만 |
|---|
| 2025.11.14 | ₩19,646 | ₩19,914 | ₩18,884 | ₩18,911 | -3.74% | 164.6만 |
|---|
| 2025.11.13 | ₩20,556 | ₩20,877 | ₩20,021 | ₩20,154 | -1.95% | 166.9만 |
|---|
| 2025.11.12 | ₩20,716 | ₩21,398 | ₩20,716 | ₩20,836 | +0.58% | 145.6만 |
|---|
| 2025.11.11 | ₩20,877 | ₩21,037 | ₩20,301 | ₩20,609 | -1.28% | 186.6만 |
|---|
| 2025.11.10 | ₩20,248 | ₩21,144 | ₩19,954 | ₩21,090 | +4.16% | 254.8만 |
|---|
| 2025.11.07 | ₩21,358 | ₩21,880 | ₩19,820 | ₩19,833 | -7.14% | 293만 |
|---|
| 2025.11.06 | ₩23,431 | ₩23,752 | ₩22,535 | ₩22,655 | -3.31% | 123.1만 |
|---|
| 2025.11.05 | ₩23,618 | ₩23,859 | ₩23,230 | ₩23,685 | +0.28% | 130.2만 |
|---|
| 2025.11.04 | ₩24,849 | ₩24,875 | ₩23,377 | ₩23,738 | -4.47% | 143.3만 |
|---|
| 2025.11.03 | ₩25,865 | ₩25,878 | ₩25,076 | ₩25,370 | -1.91% | 119.5만 |
|---|
| 2025.10.31 | ₩25,517 | ₩25,905 | ₩25,330 | ₩25,865 | +1.36% | 86.3만 |
|---|
| 2025.10.30 | ₩25,932 | ₩26,159 | ₩25,063 | ₩25,317 | -2.37% | 94.6만 |
|---|
| 2025.10.29 | ₩25,798 | ₩26,667 | ₩25,383 | ₩25,865 | +0.26% | 126.9만 |
|---|
| 2025.10.28 | ₩25,785 | ₩25,825 | ₩24,822 | ₩25,758 | -0.10% | 116.7만 |
|---|
| 2025.10.27 | ₩26,600 | ₩26,627 | ₩25,477 | ₩25,704 | -3.37% | 139.1만 |
|---|
| 2025.10.24 | ₩25,410 | ₩26,614 | ₩25,383 | ₩25,999 | +2.32% | 164.8만 |
|---|
| 2025.10.23 | ₩24,568 | ₩25,156 | ₩24,367 | ₩25,103 | +2.18% | 129.9만 |
|---|
| 2025.10.22 | ₩24,126 | ₩24,594 | ₩24,059 | ₩24,434 | +1.27% | 90.6만 |
|---|
| 2025.10.21 | ₩24,193 | ₩24,314 | ₩23,672 | ₩24,153 | -0.17% | 55.8만 |
|---|
| 2025.10.20 | ₩23,765 | ₩24,247 | ₩23,458 | ₩24,220 | +1.91% | 69.6만 |
|---|
| 2025.10.17 | ₩23,311 | ₩23,805 | ₩23,070 | ₩23,458 | +0.63% | 69.4만 |
|---|
| 2025.10.16 | ₩24,059 | ₩24,126 | ₩23,525 | ₩23,645 | -1.72% | 59.5만 |
|---|
| 2025.10.15 | ₩23,685 | ₩24,073 | ₩23,551 | ₩23,939 | +1.07% | 71.1만 |
|---|
| 2025.10.14 | ₩22,508 | ₩23,525 | ₩22,441 | ₩23,364 | +3.80% | 102.8만 |
|---|
| 2025.10.13 | ₩22,856 | ₩23,177 | ₩22,669 | ₩22,976 | +0.53% | 82.2만 |
|---|
| 2025.10.10 | ₩23,204 | ₩23,337 | ₩22,201 | ₩22,294 | -3.92% | 84.8만 |
|---|