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 | ₩16,291 | ₩16,625 | ₩16,143 | ₩16,598 | +1.89% | 104.2만 |
| 2026.10.08 | ₩15,929 | ₩16,344 | ₩15,809 | ₩16,264 | +2.10% | 187만 |
| 2026.10.07 | ₩16,786 | ₩16,786 | ₩15,554 | ₩15,996 | -4.70% | 343.8만 |
| 2026.10.06 | ₩17,040 | ₩17,161 | ₩16,786 | ₩17,134 | +0.55% | 101.8만 |
| 2026.10.05 | ₩17,080 | ₩17,402 | ₩16,853 | ₩16,853 | -1.33% | 145.6만 |
| 2026.10.02 | ₩17,375 | ₩17,656 | ₩17,000 | ₩17,107 | -1.54% | 137.7만 |
| 2026.10.01 | ₩16,839 | ₩17,402 | ₩16,639 | ₩17,094 | +1.51% | 138.4만 |
| 2026.09.30 | ₩16,585 | ₩16,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,598 |
| +0.08% |
| 111.4만 |
| 2026.09.29 | ₩16,960 | ₩16,973 | ₩16,572 | ₩16,639 | -1.89% | 81.5만 |
|---|
| 2026.09.28 | ₩16,973 | ₩17,094 | ₩16,451 | ₩16,866 | -0.63% | 116.8만 |
|---|
| 2026.09.25 | ₩17,442 | ₩17,709 | ₩17,187 | ₩17,187 | -1.46% | 111.1만 |
|---|
| 2026.09.24 | ₩17,843 | ₩18,272 | ₩17,201 | ₩17,428 | -2.33% | 180만 |
|---|
| 2026.09.23 | ₩17,937 | ₩18,446 | ₩17,415 | ₩18,285 | +1.94% | 129.9만 |
|---|
| 2026.09.22 | ₩18,138 | ₩18,138 | ₩17,616 | ₩17,950 | -1.03% | 72.7만 |
|---|
| 2026.09.21 | ₩17,910 | ₩18,138 | ₩17,696 | ₩17,843 | -0.37% | 82.7만 |
|---|
| 2026.09.18 | ₩17,964 | ₩18,031 | ₩17,576 | ₩17,723 | -1.34% | 217.6만 |
|---|
| 2026.09.17 | ₩18,231 | ₩18,446 | ₩17,763 | ₩17,870 | -1.98% | 96.3만 |
|---|
| 2026.09.16 | ₩18,231 | ₩18,539 | ₩17,803 | ₩17,937 | -1.62% | 109.3만 |
|---|
| 2026.09.15 | ₩18,513 | ₩18,700 | ₩17,964 | ₩18,098 | -2.24% | 144.1만 |
|---|
| 2026.09.14 | ₩17,495 | ₩18,513 | ₩17,415 | ₩18,419 | +5.28% | 110.7만 |
|---|
| 2026.09.11 | ₩17,696 | ₩17,870 | ₩17,509 | ₩17,656 | -0.23% | 81.9만 |
|---|
| 2026.09.10 | ₩17,402 | ₩18,071 | ₩17,335 | ₩17,402 | 0.00% | 98.1만 |
|---|
| 2026.09.09 | ₩18,700 | ₩18,994 | ₩17,294 | ₩17,576 | -6.01% | 226.9만 |
|---|
| 2026.09.08 | ₩18,874 | ₩19,249 | ₩18,472 | ₩18,887 | +0.07% | 210.6만 |
|---|
| 2026.09.04 | ₩17,977 | ₩18,700 | ₩17,629 | ₩18,700 | +4.02% | 146.9만 |
|---|
| 2026.09.03 | ₩17,669 | ₩18,071 | ₩17,402 | ₩18,044 | +2.12% | 135.2만 |
|---|
| 2026.09.02 | ₩16,879 | ₩17,616 | ₩16,759 | ₩17,455 | +3.41% | 153만 |
|---|
| 2026.09.01 | ₩17,187 | ₩17,388 | ₩16,572 | ₩16,826 | -2.10% | 155.8만 |
|---|
| 2026.08.31 | ₩17,187 | ₩17,843 | ₩17,161 | ₩17,602 | +2.41% | 125.8만 |
|---|
| 2026.08.28 | ₩17,602 | ₩17,736 | ₩17,201 | ₩17,254 | -1.98% | 108.8만 |
|---|
| 2026.08.27 | ₩17,642 | ₩17,950 | ₩17,455 | ₩17,495 | -0.83% | 128.5만 |
|---|
| 2026.08.26 | ₩17,803 | ₩18,004 | ₩17,294 | ₩17,482 | -1.80% | 77.1만 |
|---|
| 2026.08.25 | ₩17,709 | ₩17,964 | ₩17,616 | ₩17,830 | +0.68% | 67.5만 |
|---|
| 2026.08.24 | ₩17,562 | ₩17,977 | ₩17,482 | ₩17,522 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩17,509 | ₩17,576 | ₩17,187 | ₩17,535 | +0.15% | 115.5만 |
|---|
| 2026.08.20 | ₩18,124 | ₩18,312 | ₩17,442 | ₩17,455 | -3.69% | 128.9만 |
|---|
| 2026.08.19 | ₩18,084 | ₩18,272 | ₩17,683 | ₩18,165 | +0.44% | 98.1만 |
|---|
| 2026.08.18 | ₩18,178 | ₩18,499 | ₩17,883 | ₩17,910 | -1.47% | 122.5만 |
|---|
| 2026.08.17 | ₩19,061 | ₩19,235 | ₩18,285 | ₩18,352 | -3.72% | 146.5만 |
|---|
| 2026.08.14 | ₩19,195 | ₩19,624 | ₩19,008 | ₩19,182 | -0.07% | 82만 |
|---|
| 2026.08.13 | ₩18,834 | ₩19,235 | ₩18,794 | ₩19,209 | +1.99% | 138.7만 |
|---|
| 2026.08.12 | ₩19,865 | ₩20,052 | ₩18,620 | ₩18,646 | -6.13% | 185.9만 |
|---|
| 2026.08.11 | ₩19,329 | ₩20,079 | ₩19,329 | ₩19,717 | +2.01% | 151.6만 |
|---|
| 2026.08.10 | ₩20,092 | ₩20,561 | ₩18,339 | ₩19,717 | -1.87% | 336.4만 |
|---|
| 2026.08.07 | ₩21,391 | ₩22,234 | ₩19,891 | ₩20,387 | -4.69% | 259.4만 |
|---|
| 2026.08.06 | ₩21,109 | ₩21,216 | ₩20,654 | ₩20,708 | -1.90% | 126.1만 |
|---|
| 2026.08.05 | ₩21,417 | ₩21,417 | ₩21,016 | ₩21,324 | -0.44% | 107.6만 |
|---|
| 2026.08.04 | ₩20,239 | ₩21,417 | ₩20,119 | ₩21,324 | +5.36% | 134.4만 |
|---|
| 2026.08.03 | ₩19,891 | ₩20,186 | ₩19,637 | ₩20,065 | +0.87% | 92.3만 |
|---|
| 2026.07.31 | ₩19,409 | ₩19,972 | ₩19,289 | ₩19,704 | +1.52% | 113.9만 |
|---|
| 2026.07.30 | ₩19,423 | ₩19,811 | ₩19,008 | ₩19,369 | -0.28% | 149.3만 |
|---|
| 2026.07.29 | ₩19,021 | ₩19,851 | ₩19,021 | ₩19,423 | +2.11% | 104.3만 |
|---|
| 2026.07.28 | ₩18,553 | ₩19,342 | ₩18,084 | ₩19,048 | +2.67% | 140.7만 |
|---|
| 2026.07.27 | ₩17,763 | ₩18,687 | ₩17,763 | ₩18,579 | +4.60% | 122만 |
|---|
| 2026.07.24 | ₩17,000 | ₩17,468 | ₩16,719 | ₩17,228 | +1.34% | 110.2만 |
|---|
| 2026.07.23 | ₩17,161 | ₩17,254 | ₩16,572 | ₩16,772 | -2.26% | 96.8만 |
|---|
| 2026.07.22 | ₩17,723 | ₩17,830 | ₩17,161 | ₩17,308 | -2.34% | 80.3만 |
|---|
| 2026.07.21 | ₩17,709 | ₩18,004 | ₩17,468 | ₩17,723 | +0.08% | 93.5만 |
|---|
| 2026.07.20 | ₩17,642 | ₩17,937 | ₩17,428 | ₩17,669 | +0.15% | 77.3만 |
|---|
| 2026.07.17 | ₩17,107 | ₩18,004 | ₩17,054 | ₩17,817 | +4.15% | 127.7만 |
|---|
| 2026.07.16 | ₩17,134 | ₩17,522 | ₩16,946 | ₩17,509 | +2.19% | 79.6만 |
|---|
| 2026.07.15 | ₩17,843 | ₩17,924 | ₩17,054 | ₩17,187 | -3.68% | 81.2만 |
|---|
| 2026.07.14 | ₩17,549 | ₩17,683 | ₩17,281 | ₩17,656 | +0.61% | 92.3만 |
|---|
| 2026.07.13 | ₩17,442 | ₩17,656 | ₩17,067 | ₩17,549 | +0.61% | 82.4만 |
|---|
| 2026.07.10 | ₩17,696 | ₩17,897 | ₩17,080 | ₩17,402 | -1.66% | 89.2만 |
|---|
| 2026.07.09 | ₩17,067 | ₩17,656 | ₩16,732 | ₩17,535 | +2.75% | 95.3만 |
|---|
| 2026.07.08 | ₩17,709 | ₩17,709 | ₩16,652 | ₩17,134 | -3.25% | 138.2만 |
|---|
| 2026.07.07 | ₩18,084 | ₩18,633 | ₩17,428 | ₩17,629 | -2.52% | 234.9만 |
|---|
| 2026.07.06 | ₩17,241 | ₩17,924 | ₩16,920 | ₩17,656 | +2.41% | 130.3만 |
|---|
| 2026.07.02 | ₩18,017 | ₩18,178 | ₩17,013 | ₩17,375 | -3.57% | 122.4만 |
|---|
| 2026.07.01 | ₩18,245 | ₩18,754 | ₩18,098 | ₩18,138 | -0.59% | 134.3만 |
|---|
| 2026.06.30 | ₩17,201 | ₩18,272 | ₩17,067 | ₩18,044 | +4.90% | 130.3만 |
|---|
| 2026.06.29 | ₩16,826 | ₩17,683 | ₩16,491 | ₩17,468 | +3.82% | 145.8만 |
|---|
| 2026.06.26 | ₩16,478 | ₩17,174 | ₩16,478 | ₩16,772 | +1.79% | 311.7만 |
|---|
| 2026.06.25 | ₩16,879 | ₩17,335 | ₩16,451 | ₩16,558 | -1.90% | 89.2만 |
|---|
| 2026.06.24 | ₩17,000 | ₩17,281 | ₩16,572 | ₩16,625 | -2.20% | 109.4만 |
|---|
| 2026.06.23 | ₩17,562 | ₩17,830 | ₩16,866 | ₩17,147 | -2.36% | 127.6만 |
|---|
| 2026.06.22 | ₩17,335 | ₩17,750 | ₩17,187 | ₩17,696 | +2.08% | 88.7만 |
|---|
| 2026.06.18 | ₩17,080 | ₩17,656 | ₩16,946 | ₩17,482 | +2.35% | 246.1만 |
|---|
| 2026.06.17 | ₩17,750 | ₩18,098 | ₩16,906 | ₩16,987 | -4.30% | 129.1만 |
|---|
| 2026.06.16 | ₩17,924 | ₩18,044 | ₩17,683 | ₩17,736 | -1.05% | 86.8만 |
|---|
| 2026.06.15 | ₩17,415 | ₩18,057 | ₩17,241 | ₩17,683 | +1.54% | 117.5만 |
|---|
| 2026.06.12 | ₩17,094 | ₩17,415 | ₩16,826 | ₩17,294 | +1.17% | 99.1만 |
|---|
| 2026.06.11 | ₩16,491 | ₩17,094 | ₩16,264 | ₩17,013 | +3.17% | 79.2만 |
|---|
| 2026.06.10 | ₩16,973 | ₩17,335 | ₩16,424 | ₩16,491 | -2.84% | 104.5만 |
|---|
| 2026.06.09 | ₩16,920 | ₩17,281 | ₩16,705 | ₩17,094 | +1.03% | 99.4만 |
|---|
| 2026.06.08 | ₩17,094 | ₩17,335 | ₩16,946 | ₩16,960 | -0.78% | 81.4만 |
|---|
| 2026.06.05 | ₩17,201 | ₩17,683 | ₩17,013 | ₩17,134 | -0.39% | 110.3만 |
|---|
| 2026.06.04 | ₩17,442 | ₩17,776 | ₩17,040 | ₩17,308 | -0.77% | 85.4만 |
|---|
| 2026.06.03 | ₩17,790 | ₩17,870 | ₩16,973 | ₩17,268 | -2.93% | 104.2만 |
|---|
| 2026.06.02 | ₩18,191 | ₩18,325 | ₩17,589 | ₩17,897 | -1.62% | 116.9만 |
|---|
| 2026.06.01 | ₩17,897 | ₩18,593 | ₩17,817 | ₩18,419 | +2.92% | 189.3만 |
|---|
| 2026.05.29 | ₩17,817 | ₩17,950 | ₩17,616 | ₩17,857 | +0.23% | 132.1만 |
|---|
| 2026.05.28 | ₩17,723 | ₩17,977 | ₩17,522 | ₩17,763 | +0.23% | 72.2만 |
|---|
| 2026.05.27 | ₩18,084 | ₩18,472 | ₩17,683 | ₩17,683 | -2.22% | 107.5만 |
|---|
| 2026.05.26 | ₩17,683 | ₩18,138 | ₩17,428 | ₩18,031 | +1.97% | 130.1만 |
|---|
| 2026.05.22 | ₩17,294 | ₩17,696 | ₩17,161 | ₩17,616 | +1.86% | 95.2만 |
|---|
| 2026.05.21 | ₩17,281 | ₩17,455 | ₩16,799 | ₩17,040 | -1.39% | 112.6만 |
|---|
| 2026.05.20 | ₩16,946 | ₩17,576 | ₩16,799 | ₩17,468 | +3.08% | 161.6만 |
|---|
| 2026.05.19 | ₩17,549 | ₩17,723 | ₩16,866 | ₩17,107 | -2.52% | 198.2만 |
|---|
| 2026.05.18 | ₩16,679 | ₩17,549 | ₩16,491 | ₩17,335 | +3.93% | 245.2만 |
|---|
| 2026.05.15 | ₩16,772 | ₩16,973 | ₩16,237 | ₩16,491 | -1.68% | 167.9만 |
|---|
| 2026.05.14 | ₩17,187 | ₩17,402 | ₩16,665 | ₩17,013 | -1.01% | 130.2만 |
|---|
| 2026.05.13 | ₩17,054 | ₩17,616 | ₩16,879 | ₩16,920 | -0.78% | 140만 |
|---|
| 2026.05.12 | ₩18,339 | ₩18,352 | ₩17,134 | ₩17,335 | -5.47% | 229.7만 |
|---|
| 2026.05.11 | ₩20,480 | ₩20,534 | ₩17,803 | ₩18,191 | -11.18% | 284.7만 |
|---|
| 2026.05.08 | ₩21,578 | ₩22,609 | ₩19,851 | ₩20,413 | -5.40% | 402.2만 |
|---|
| 2026.05.07 | ₩19,557 | ₩20,320 | ₩19,503 | ₩19,945 | +1.98% | 166.5만 |
|---|
| 2026.05.06 | ₩19,824 | ₩19,998 | ₩19,476 | ₩19,503 | -1.62% | 116.3만 |
|---|
| 2026.05.05 | ₩19,865 | ₩20,012 | ₩19,543 | ₩19,717 | -0.74% | 93.3만 |
|---|
| 2026.05.04 | ₩19,503 | ₩19,851 | ₩19,102 | ₩19,744 | +1.24% | 110.8만 |
|---|
| 2026.05.01 | ₩18,994 | ₩19,691 | ₩18,579 | ₩19,557 | +2.96% | 160.8만 |
|---|
| 2026.04.30 | ₩18,780 | ₩19,061 | ₩18,579 | ₩18,807 | +0.14% | 121.2만 |
|---|
| 2026.04.29 | ₩18,673 | ₩19,035 | ₩18,486 | ₩18,767 | +0.50% | 95.2만 |
|---|
| 2026.04.28 | ₩18,847 | ₩19,115 | ₩18,446 | ₩18,740 | -0.57% | 156.2만 |
|---|
| 2026.04.27 | ₩19,570 | ₩19,865 | ₩18,928 | ₩19,021 | -2.80% | 105.6만 |
|---|
| 2026.04.24 | ₩19,048 | ₩19,650 | ₩19,048 | ₩19,543 | +2.60% | 90.8만 |
|---|
| 2026.04.23 | ₩19,409 | ₩19,423 | ₩18,713 | ₩18,968 | -2.28% | 71.8만 |
|---|
| 2026.04.22 | ₩19,878 | ₩20,052 | ₩19,436 | ₩19,530 | -1.75% | 74.9만 |
|---|
| 2026.04.21 | ₩20,146 | ₩20,467 | ₩19,677 | ₩19,784 | -1.79% | 96.3만 |
|---|
| 2026.04.20 | ₩20,373 | ₩20,668 | ₩19,878 | ₩20,039 | -1.64% | 111.5만 |
|---|
| 2026.04.17 | ₩20,012 | ₩20,654 | ₩19,972 | ₩20,333 | +1.61% | 148.8만 |
|---|
| 2026.04.16 | ₩19,490 | ₩19,931 | ₩19,490 | ₩19,838 | +1.79% | 106만 |
|---|
| 2026.04.15 | ₩18,673 | ₩19,503 | ₩18,673 | ₩19,423 | +4.01% | 91.3만 |
|---|
| 2026.04.14 | ₩18,646 | ₩18,847 | ₩18,446 | ₩18,633 | -0.07% | 118.7만 |
|---|
| 2026.04.13 | ₩17,549 | ₩18,392 | ₩17,549 | ₩18,365 | +4.65% | 96.9만 |
|---|
| 2026.04.10 | ₩17,602 | ₩17,964 | ₩17,281 | ₩17,562 | -0.23% | 126.9만 |
|---|
| 2026.04.09 | ₩18,138 | ₩18,472 | ₩17,094 | ₩17,468 | -3.69% | 158.9만 |
|---|
| 2026.04.08 | ₩19,677 | ₩20,012 | ₩18,191 | ₩18,205 | -7.48% | 140.9만 |
|---|
| 2026.04.07 | ₩18,472 | ₩18,981 | ₩18,285 | ₩18,941 | +2.54% | 73.6만 |
|---|
| 2026.04.06 | ₩18,847 | ₩19,021 | ₩18,566 | ₩18,566 | -1.49% | 62.4만 |
|---|
| 2026.04.02 | ₩18,459 | ₩19,035 | ₩18,312 | ₩18,780 | +1.74% | 58.5만 |
|---|
| 2026.04.01 | ₩19,209 | ₩19,677 | ₩18,887 | ₩18,887 | -1.67% | 92.8만 |
|---|
| 2026.03.31 | ₩18,633 | ₩19,168 | ₩18,419 | ₩19,048 | +2.23% | 93.2만 |
|---|
| 2026.03.30 | ₩18,245 | ₩18,459 | ₩18,017 | ₩18,285 | +0.22% | 125만 |
|---|
| 2026.03.27 | ₩18,807 | ₩18,874 | ₩17,991 | ₩18,017 | -4.20% | 96.2만 |
|---|
| 2026.03.26 | ₩19,650 | ₩19,704 | ₩18,928 | ₩19,035 | -3.13% | 92.5만 |
|---|
| 2026.03.25 | ₩20,266 | ₩20,346 | ₩19,450 | ₩19,704 | -2.77% | 86.6만 |
|---|
| 2026.03.24 | ₩19,530 | ₩20,105 | ₩19,356 | ₩19,972 | +2.26% | 120.2만 |
|---|
| 2026.03.23 | ₩19,503 | ₩19,878 | ₩19,195 | ₩19,677 | +0.89% | 122.9만 |
|---|
| 2026.03.20 | ₩19,784 | ₩19,958 | ₩19,155 | ₩19,209 | -2.91% | 236.6만 |
|---|
| 2026.03.19 | ₩18,861 | ₩19,945 | ₩18,780 | ₩19,878 | +5.39% | 122만 |
|---|
| 2026.03.18 | ₩18,740 | ₩19,731 | ₩18,606 | ₩18,994 | +1.36% | 235.1만 |
|---|
| 2026.03.17 | ₩18,673 | ₩19,021 | ₩18,633 | ₩18,861 | +1.00% | 149.5만 |
|---|
| 2026.03.16 | ₩18,472 | ₩18,687 | ₩18,365 | ₩18,566 | +0.51% | 92.6만 |
|---|
| 2026.03.13 | ₩18,124 | ₩18,767 | ₩17,924 | ₩18,205 | +0.44% | 147.4만 |
|---|
| 2026.03.12 | ₩18,472 | ₩18,767 | ₩18,057 | ₩18,084 | -2.10% | 187만 |
|---|
| 2026.03.11 | ₩18,124 | ₩18,767 | ₩18,071 | ₩18,754 | +3.47% | 141.5만 |
|---|
| 2026.03.10 | ₩18,820 | ₩18,887 | ₩18,285 | ₩18,472 | -1.85% | 114.4만 |
|---|
| 2026.03.09 | ₩18,258 | ₩18,928 | ₩18,245 | ₩18,834 | +3.15% | 111.1만 |
|---|
| 2026.03.06 | ₩18,646 | ₩18,994 | ₩18,432 | ₩18,606 | -0.22% | 112.1만 |
|---|
| 2026.03.05 | ₩19,931 | ₩20,213 | ₩18,673 | ₩19,048 | -4.43% | 151.3만 |
|---|
| 2026.03.04 | ₩20,520 | ₩21,083 | ₩19,838 | ₩20,132 | -1.89% | 144.5만 |
|---|
| 2026.03.03 | ₩19,757 | ₩20,279 | ₩19,142 | ₩20,199 | +2.24% | 313.3만 |
|---|
| 2026.03.02 | ₩20,293 | ₩20,949 | ₩19,784 | ₩20,467 | +0.86% | 389.6만 |
|---|
| 2026.02.27 | ₩19,516 | ₩21,913 | ₩19,409 | ₩21,002 | +7.61% | 623.2만 |
|---|
| 2026.02.26 | ₩16,157 | ₩16,652 | ₩15,942 | ₩16,518 | +2.24% | 173만 |
|---|
| 2026.02.25 | ₩15,768 | ₩16,117 | ₩15,380 | ₩15,942 | +1.10% | 95.7만 |
|---|
| 2026.02.24 | ₩15,380 | ₩15,929 | ₩15,380 | ₩15,541 | +1.04% | 108.3만 |
|---|
| 2026.02.23 | ₩15,474 | ₩15,621 | ₩15,086 | ₩15,287 | -1.21% | 223.3만 |
|---|
| 2026.02.20 | ₩15,394 | ₩16,050 | ₩15,394 | ₩15,541 | +0.96% | 117.5만 |
|---|
| 2026.02.19 | ₩15,287 | ₩15,702 | ₩15,287 | ₩15,554 | +1.75% | 123.4만 |
|---|
| 2026.02.18 | ₩15,554 | ₩15,795 | ₩15,179 | ₩15,367 | -1.20% | 109.2만 |
|---|
| 2026.02.17 | ₩15,099 | ₩15,715 | ₩15,086 | ₩15,608 | +3.37% | 111.7만 |
|---|
| 2026.02.13 | ₩15,273 | ₩15,447 | ₩14,965 | ₩15,287 | +0.09% | 113만 |
|---|
| 2026.02.12 | ₩15,541 | ₩15,983 | ₩14,791 | ₩15,032 | -3.27% | 113.4만 |
|---|
| 2026.02.11 | ₩16,893 | ₩16,893 | ₩15,407 | ₩15,474 | -8.40% | 174.1만 |
|---|
| 2026.02.10 | ₩16,813 | ₩17,161 | ₩16,558 | ₩16,558 | -1.51% | 87.7만 |
|---|
| 2026.02.09 | ₩16,344 | ₩17,080 | ₩16,291 | ₩16,705 | +2.21% | 93.1만 |
|---|
| 2026.02.06 | ₩16,344 | ₩16,665 | ₩16,117 | ₩16,598 | +1.56% | 151.3만 |
|---|
| 2026.02.05 | ₩16,665 | ₩17,054 | ₩16,009 | ₩16,090 | -3.45% | 109.5만 |
|---|
| 2026.02.04 | ₩16,866 | ₩17,415 | ₩16,505 | ₩17,054 | +1.11% | 231.7만 |
|---|
| 2026.02.03 | ₩17,147 | ₩17,321 | ₩15,728 | ₩17,027 | -0.70% | 349.1만 |
|---|
| 2026.02.02 | ₩16,946 | ₩17,629 | ₩16,946 | ₩17,147 | +1.18% | 124.9만 |
|---|
| 2026.01.30 | ₩17,254 | ₩17,482 | ₩16,826 | ₩16,987 | -1.55% | 150.3만 |
|---|
| 2026.01.29 | ₩17,241 | ₩17,495 | ₩16,853 | ₩17,428 | +1.09% | 109.8만 |
|---|
| 2026.01.28 | ₩17,750 | ₩17,830 | ₩17,107 | ₩17,228 | -2.94% | 109.3만 |
|---|
| 2026.01.27 | ₩17,857 | ₩17,977 | ₩17,268 | ₩17,669 | -1.05% | 99.3만 |
|---|
| 2026.01.26 | ₩17,629 | ₩17,991 | ₩17,468 | ₩17,843 | +1.21% | 135.9만 |
|---|
| 2026.01.23 | ₩18,606 | ₩18,606 | ₩17,388 | ₩17,388 | -6.55% | 92.7만 |
|---|
| 2026.01.22 | ₩18,673 | ₩19,088 | ₩18,499 | ₩18,633 | -0.22% | 104.4만 |
|---|
| 2026.01.21 | ₩18,057 | ₩18,553 | ₩17,857 | ₩18,272 | +1.19% | 100.9만 |
|---|
| 2026.01.20 | ₩18,339 | ₩18,807 | ₩17,830 | ₩17,937 | -2.19% | 105.6만 |
|---|
| 2026.01.16 | ₩18,767 | ₩18,874 | ₩18,459 | ₩18,861 | +0.50% | 121.7만 |
|---|
| 2026.01.15 | ₩18,954 | ₩19,035 | ₩18,472 | ₩18,727 | -1.20% | 93만 |
|---|
| 2026.01.14 | ₩18,499 | ₩18,660 | ₩18,165 | ₩18,646 | +0.80% | 75.1만 |
|---|
| 2026.01.13 | ₩18,245 | ₩18,700 | ₩18,111 | ₩18,499 | +1.39% | 123.3만 |
|---|
| 2026.01.12 | ₩18,111 | ₩18,191 | ₩17,616 | ₩18,124 | +0.07% | 131.5만 |
|---|
| 2026.01.09 | ₩18,472 | ₩18,660 | ₩18,098 | ₩18,178 | -1.59% | 140.2만 |
|---|
| 2026.01.08 | ₩18,459 | ₩18,593 | ₩17,924 | ₩18,526 | +0.36% | 121.2만 |
|---|
| 2026.01.07 | ₩18,231 | ₩18,807 | ₩18,205 | ₩18,620 | +2.13% | 109.3만 |
|---|
| 2026.01.06 | ₩18,513 | ₩18,780 | ₩18,084 | ₩18,258 | -1.37% | 105.7만 |
|---|
| 2026.01.05 | ₩18,071 | ₩18,767 | ₩17,883 | ₩18,513 | +2.44% | 110.1만 |
|---|
| 2026.01.02 | ₩18,914 | ₩18,914 | ₩17,602 | ₩17,709 | -6.37% | 195.6만 |
|---|
| 2025.12.31 | ₩18,620 | ₩18,794 | ₩18,472 | ₩18,727 | +0.58% | 85.2만 |
|---|
| 2025.12.30 | ₩18,740 | ₩18,928 | ₩18,566 | ₩18,606 | -0.71% | 63.5만 |
|---|
| 2025.12.29 | ₩18,901 | ₩18,914 | ₩18,687 | ₩18,887 | -0.07% | 64.5만 |
|---|
| 2025.12.26 | ₩18,794 | ₩19,142 | ₩18,566 | ₩18,954 | +0.85% | 64.3만 |
|---|
| 2025.12.24 | ₩18,526 | ₩18,874 | ₩18,513 | ₩18,780 | +1.37% | 36.6만 |
|---|
| 2025.12.23 | ₩18,553 | ₩18,847 | ₩18,298 | ₩18,646 | +0.51% | 62.5만 |
|---|
| 2025.12.22 | ₩19,048 | ₩19,048 | ₩18,579 | ₩18,660 | -2.04% | 86.6만 |
|---|
| 2025.12.19 | ₩18,620 | ₩19,102 | ₩18,593 | ₩18,807 | +1.01% | 321.4만 |
|---|
| 2025.12.18 | ₩18,165 | ₩18,820 | ₩18,111 | ₩18,646 | +2.65% | 145.4만 |
|---|
| 2025.12.17 | ₩18,151 | ₩18,539 | ₩17,750 | ₩17,843 | -1.70% | 146.7만 |
|---|
| 2025.12.16 | ₩17,964 | ₩18,312 | ₩17,817 | ₩18,084 | +0.67% | 190만 |
|---|
| 2025.12.15 | ₩19,021 | ₩19,128 | ₩17,897 | ₩17,964 | -5.56% | 158.6만 |
|---|
| 2025.12.12 | ₩19,383 | ₩19,383 | ₩18,405 | ₩18,834 | -2.83% | 145.8만 |
|---|
| 2025.12.11 | ₩19,142 | ₩19,383 | ₩18,887 | ₩19,316 | +0.91% | 85.8만 |
|---|
| 2025.12.10 | ₩19,102 | ₩19,557 | ₩18,981 | ₩19,222 | +0.63% | 107.8만 |
|---|
| 2025.12.09 | ₩19,249 | ₩19,731 | ₩19,075 | ₩19,209 | -0.21% | 107.3만 |
|---|
| 2025.12.08 | ₩19,543 | ₩19,610 | ₩18,981 | ₩19,008 | -2.74% | 91.9만 |
|---|
| 2025.12.05 | ₩19,262 | ₩19,423 | ₩19,021 | ₩19,423 | +0.83% | 76.2만 |
|---|
| 2025.12.04 | ₩19,048 | ₩19,262 | ₩18,834 | ₩19,262 | +1.12% | 80.6만 |
|---|
| 2025.12.03 | ₩18,606 | ₩19,168 | ₩18,526 | ₩19,102 | +2.66% | 101.5만 |
|---|
| 2025.12.02 | ₩19,235 | ₩19,409 | ₩18,379 | ₩18,593 | -3.34% | 130.7만 |
|---|
| 2025.12.01 | ₩19,075 | ₩19,329 | ₩18,820 | ₩19,035 | -0.21% | 135.7만 |
|---|
| 2025.11.28 | ₩19,222 | ₩19,490 | ₩19,142 | ₩19,409 | +0.97% | 59.6만 |
|---|
| 2025.11.26 | ₩18,807 | ₩19,463 | ₩18,727 | ₩19,222 | +2.21% | 163.3만 |
|---|
| 2025.11.25 | ₩18,245 | ₩19,075 | ₩18,218 | ₩18,874 | +3.45% | 152.6만 |
|---|
| 2025.11.24 | ₩17,910 | ₩18,218 | ₩17,790 | ₩18,178 | +1.49% | 113.8만 |
|---|
| 2025.11.21 | ₩17,161 | ₩17,857 | ₩17,161 | ₩17,830 | +3.90% | 142.5만 |
|---|
| 2025.11.20 | ₩18,151 | ₩18,339 | ₩17,147 | ₩17,268 | -4.87% | 142.9만 |
|---|
| 2025.11.19 | ₩18,017 | ₩18,205 | ₩17,656 | ₩17,803 | -1.19% | 98.4만 |
|---|
| 2025.11.18 | ₩18,178 | ₩18,499 | ₩17,910 | ₩17,950 | -1.25% | 109.9만 |
|---|
| 2025.11.17 | ₩18,794 | ₩18,914 | ₩17,843 | ₩18,111 | -3.63% | 181.9만 |
|---|
| 2025.11.14 | ₩19,664 | ₩19,931 | ₩18,901 | ₩18,928 | -3.74% | 164.6만 |
|---|
| 2025.11.13 | ₩20,574 | ₩20,895 | ₩20,039 | ₩20,172 | -1.95% | 166.9만 |
|---|
| 2025.11.12 | ₩20,735 | ₩21,417 | ₩20,735 | ₩20,855 | +0.58% | 145.6만 |
|---|
| 2025.11.11 | ₩20,895 | ₩21,056 | ₩20,320 | ₩20,628 | -1.28% | 186.6만 |
|---|
| 2025.11.10 | ₩20,266 | ₩21,163 | ₩19,972 | ₩21,109 | +4.16% | 254.8만 |
|---|
| 2025.11.07 | ₩21,377 | ₩21,899 | ₩19,838 | ₩19,851 | -7.14% | 293만 |
|---|
| 2025.11.06 | ₩23,452 | ₩23,773 | ₩22,555 | ₩22,676 | -3.31% | 123.1만 |
|---|
| 2025.11.05 | ₩23,639 | ₩23,880 | ₩23,251 | ₩23,706 | +0.28% | 130.2만 |
|---|
| 2025.11.04 | ₩24,871 | ₩24,898 | ₩23,398 | ₩23,760 | -4.47% | 143.3만 |
|---|
| 2025.11.03 | ₩25,888 | ₩25,902 | ₩25,098 | ₩25,393 | -1.91% | 119.5만 |
|---|
| 2025.10.31 | ₩25,540 | ₩25,928 | ₩25,353 | ₩25,888 | +1.36% | 86.3만 |
|---|
| 2025.10.30 | ₩25,955 | ₩26,183 | ₩25,085 | ₩25,339 | -2.37% | 94.6만 |
|---|
| 2025.10.29 | ₩25,821 | ₩26,691 | ₩25,406 | ₩25,888 | +0.26% | 126.9만 |
|---|
| 2025.10.28 | ₩25,808 | ₩25,848 | ₩24,844 | ₩25,781 | -0.10% | 116.7만 |
|---|
| 2025.10.27 | ₩26,624 | ₩26,651 | ₩25,500 | ₩25,728 | -3.37% | 139.1만 |
|---|
| 2025.10.24 | ₩25,433 | ₩26,638 | ₩25,406 | ₩26,022 | +2.32% | 164.8만 |
|---|
| 2025.10.23 | ₩24,590 | ₩25,179 | ₩24,389 | ₩25,125 | +2.18% | 129.9만 |
|---|
| 2025.10.22 | ₩24,148 | ₩24,616 | ₩24,081 | ₩24,456 | +1.27% | 90.6만 |
|---|
| 2025.10.21 | ₩24,215 | ₩24,335 | ₩23,693 | ₩24,175 | -0.17% | 55.8만 |
|---|
| 2025.10.20 | ₩23,787 | ₩24,268 | ₩23,479 | ₩24,242 | +1.91% | 69.6만 |
|---|
| 2025.10.17 | ₩23,331 | ₩23,827 | ₩23,091 | ₩23,479 | +0.63% | 69.4만 |
|---|
| 2025.10.16 | ₩24,081 | ₩24,148 | ₩23,546 | ₩23,666 | -1.72% | 59.5만 |
|---|
| 2025.10.15 | ₩23,706 | ₩24,094 | ₩23,572 | ₩23,961 | +1.07% | 71.1만 |
|---|
| 2025.10.14 | ₩22,528 | ₩23,546 | ₩22,461 | ₩23,385 | +3.80% | 102.8만 |
|---|
| 2025.10.13 | ₩22,876 | ₩23,198 | ₩22,689 | ₩22,997 | +0.53% | 82.2만 |
|---|
| 2025.10.10 | ₩23,224 | ₩23,358 | ₩22,220 | ₩22,314 | -3.92% | 84.8만 |
|---|