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 | ₩16,286 | ₩16,620 | ₩16,138 | ₩16,593 | +1.89% | 104.2만 |
| 2026.10.08 | ₩15,924 | ₩16,339 | ₩15,804 | ₩16,259 | +2.10% | 187만 |
| 2026.10.07 | ₩16,781 | ₩16,781 | ₩15,550 | ₩15,991 | -4.70% | 343.8만 |
| 2026.10.06 | ₩17,035 | ₩17,155 | ₩16,781 | ₩17,129 | +0.55% | 101.8만 |
| 2026.10.05 | ₩17,075 | ₩17,396 | ₩16,848 | ₩16,848 | -1.33% | 145.6만 |
| 2026.10.02 | ₩17,370 | ₩17,651 | ₩16,995 | ₩17,102 | -1.54% | 137.7만 |
| 2026.10.01 | ₩16,834 | ₩17,396 | ₩16,634 | ₩17,089 | +1.51% | 138.4만 |
| 2026.09.30 | ₩16,580 | ₩16,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,593 |
| +0.08% |
| 111.4만 |
| 2026.09.29 | ₩16,955 | ₩16,968 | ₩16,567 | ₩16,634 | -1.89% | 81.5만 |
|---|
| 2026.09.28 | ₩16,968 | ₩17,089 | ₩16,446 | ₩16,861 | -0.63% | 116.8만 |
|---|
| 2026.09.25 | ₩17,436 | ₩17,704 | ₩17,182 | ₩17,182 | -1.46% | 111.1만 |
|---|
| 2026.09.24 | ₩17,838 | ₩18,266 | ₩17,196 | ₩17,423 | -2.33% | 180만 |
|---|
| 2026.09.23 | ₩17,932 | ₩18,440 | ₩17,410 | ₩18,280 | +1.94% | 129.9만 |
|---|
| 2026.09.22 | ₩18,132 | ₩18,132 | ₩17,610 | ₩17,945 | -1.03% | 72.7만 |
|---|
| 2026.09.21 | ₩17,905 | ₩18,132 | ₩17,691 | ₩17,838 | -0.37% | 82.7만 |
|---|
| 2026.09.18 | ₩17,958 | ₩18,025 | ₩17,570 | ₩17,718 | -1.34% | 217.6만 |
|---|
| 2026.09.17 | ₩18,226 | ₩18,440 | ₩17,758 | ₩17,865 | -1.98% | 96.3만 |
|---|
| 2026.09.16 | ₩18,226 | ₩18,534 | ₩17,798 | ₩17,932 | -1.62% | 109.3만 |
|---|
| 2026.09.15 | ₩18,507 | ₩18,694 | ₩17,958 | ₩18,092 | -2.24% | 144.1만 |
|---|
| 2026.09.14 | ₩17,490 | ₩18,507 | ₩17,410 | ₩18,413 | +5.28% | 110.7만 |
|---|
| 2026.09.11 | ₩17,691 | ₩17,865 | ₩17,503 | ₩17,651 | -0.23% | 81.9만 |
|---|
| 2026.09.10 | ₩17,396 | ₩18,065 | ₩17,329 | ₩17,396 | 0.00% | 98.1만 |
|---|
| 2026.09.09 | ₩18,694 | ₩18,989 | ₩17,289 | ₩17,570 | -6.01% | 226.9만 |
|---|
| 2026.09.08 | ₩18,868 | ₩19,243 | ₩18,467 | ₩18,882 | +0.07% | 210.6만 |
|---|
| 2026.09.04 | ₩17,972 | ₩18,694 | ₩17,624 | ₩18,694 | +4.02% | 146.9만 |
|---|
| 2026.09.03 | ₩17,664 | ₩18,065 | ₩17,396 | ₩18,039 | +2.12% | 135.2만 |
|---|
| 2026.09.02 | ₩16,874 | ₩17,610 | ₩16,754 | ₩17,450 | +3.41% | 153만 |
|---|
| 2026.09.01 | ₩17,182 | ₩17,383 | ₩16,567 | ₩16,821 | -2.10% | 155.8만 |
|---|
| 2026.08.31 | ₩17,182 | ₩17,838 | ₩17,155 | ₩17,597 | +2.41% | 125.8만 |
|---|
| 2026.08.28 | ₩17,597 | ₩17,731 | ₩17,196 | ₩17,249 | -1.98% | 108.8만 |
|---|
| 2026.08.27 | ₩17,637 | ₩17,945 | ₩17,450 | ₩17,490 | -0.83% | 128.5만 |
|---|
| 2026.08.26 | ₩17,798 | ₩17,999 | ₩17,289 | ₩17,477 | -1.80% | 77.1만 |
|---|
| 2026.08.25 | ₩17,704 | ₩17,958 | ₩17,610 | ₩17,825 | +0.68% | 67.5만 |
|---|
| 2026.08.24 | ₩17,557 | ₩17,972 | ₩17,477 | ₩17,517 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩17,503 | ₩17,570 | ₩17,182 | ₩17,530 | +0.15% | 115.5만 |
|---|
| 2026.08.20 | ₩18,119 | ₩18,306 | ₩17,436 | ₩17,450 | -3.69% | 128.9만 |
|---|
| 2026.08.19 | ₩18,079 | ₩18,266 | ₩17,677 | ₩18,159 | +0.44% | 98.1만 |
|---|
| 2026.08.18 | ₩18,172 | ₩18,494 | ₩17,878 | ₩17,905 | -1.47% | 122.5만 |
|---|
| 2026.08.17 | ₩19,056 | ₩19,230 | ₩18,280 | ₩18,346 | -3.72% | 146.5만 |
|---|
| 2026.08.14 | ₩19,190 | ₩19,618 | ₩19,002 | ₩19,176 | -0.07% | 82만 |
|---|
| 2026.08.13 | ₩18,828 | ₩19,230 | ₩18,788 | ₩19,203 | +1.99% | 138.7만 |
|---|
| 2026.08.12 | ₩19,859 | ₩20,046 | ₩18,614 | ₩18,641 | -6.13% | 185.9만 |
|---|
| 2026.08.11 | ₩19,323 | ₩20,073 | ₩19,323 | ₩19,711 | +2.01% | 151.6만 |
|---|
| 2026.08.10 | ₩20,086 | ₩20,554 | ₩18,333 | ₩19,711 | -1.87% | 336.4만 |
|---|
| 2026.08.07 | ₩21,384 | ₩22,227 | ₩19,885 | ₩20,380 | -4.69% | 259.4만 |
|---|
| 2026.08.06 | ₩21,103 | ₩21,210 | ₩20,648 | ₩20,702 | -1.90% | 126.1만 |
|---|
| 2026.08.05 | ₩21,411 | ₩21,411 | ₩21,009 | ₩21,317 | -0.44% | 107.6만 |
|---|
| 2026.08.04 | ₩20,233 | ₩21,411 | ₩20,113 | ₩21,317 | +5.36% | 134.4만 |
|---|
| 2026.08.03 | ₩19,885 | ₩20,180 | ₩19,631 | ₩20,059 | +0.87% | 92.3만 |
|---|
| 2026.07.31 | ₩19,404 | ₩19,966 | ₩19,283 | ₩19,698 | +1.52% | 113.9만 |
|---|
| 2026.07.30 | ₩19,417 | ₩19,805 | ₩19,002 | ₩19,363 | -0.28% | 149.3만 |
|---|
| 2026.07.29 | ₩19,016 | ₩19,845 | ₩19,016 | ₩19,417 | +2.11% | 104.3만 |
|---|
| 2026.07.28 | ₩18,547 | ₩19,337 | ₩18,079 | ₩19,042 | +2.67% | 140.7만 |
|---|
| 2026.07.27 | ₩17,758 | ₩18,681 | ₩17,758 | ₩18,574 | +4.60% | 122만 |
|---|
| 2026.07.24 | ₩16,995 | ₩17,463 | ₩16,714 | ₩17,222 | +1.34% | 110.2만 |
|---|
| 2026.07.23 | ₩17,155 | ₩17,249 | ₩16,567 | ₩16,767 | -2.26% | 96.8만 |
|---|
| 2026.07.22 | ₩17,718 | ₩17,825 | ₩17,155 | ₩17,303 | -2.34% | 80.3만 |
|---|
| 2026.07.21 | ₩17,704 | ₩17,999 | ₩17,463 | ₩17,718 | +0.08% | 93.5만 |
|---|
| 2026.07.20 | ₩17,637 | ₩17,932 | ₩17,423 | ₩17,664 | +0.15% | 77.3만 |
|---|
| 2026.07.17 | ₩17,102 | ₩17,999 | ₩17,048 | ₩17,811 | +4.15% | 127.7만 |
|---|
| 2026.07.16 | ₩17,129 | ₩17,517 | ₩16,941 | ₩17,503 | +2.19% | 79.6만 |
|---|
| 2026.07.15 | ₩17,838 | ₩17,918 | ₩17,048 | ₩17,182 | -3.68% | 81.2만 |
|---|
| 2026.07.14 | ₩17,544 | ₩17,677 | ₩17,276 | ₩17,651 | +0.61% | 92.3만 |
|---|
| 2026.07.13 | ₩17,436 | ₩17,651 | ₩17,062 | ₩17,544 | +0.61% | 82.4만 |
|---|
| 2026.07.10 | ₩17,691 | ₩17,891 | ₩17,075 | ₩17,396 | -1.66% | 89.2만 |
|---|
| 2026.07.09 | ₩17,062 | ₩17,651 | ₩16,727 | ₩17,530 | +2.75% | 95.3만 |
|---|
| 2026.07.08 | ₩17,704 | ₩17,704 | ₩16,647 | ₩17,129 | -3.25% | 138.2만 |
|---|
| 2026.07.07 | ₩18,079 | ₩18,627 | ₩17,423 | ₩17,624 | -2.52% | 234.9만 |
|---|
| 2026.07.06 | ₩17,236 | ₩17,918 | ₩16,915 | ₩17,651 | +2.41% | 130.3만 |
|---|
| 2026.07.02 | ₩18,012 | ₩18,172 | ₩17,008 | ₩17,370 | -3.57% | 122.4만 |
|---|
| 2026.07.01 | ₩18,239 | ₩18,748 | ₩18,092 | ₩18,132 | -0.59% | 134.3만 |
|---|
| 2026.06.30 | ₩17,196 | ₩18,266 | ₩17,062 | ₩18,039 | +4.90% | 130.3만 |
|---|
| 2026.06.29 | ₩16,821 | ₩17,677 | ₩16,486 | ₩17,463 | +3.82% | 145.8만 |
|---|
| 2026.06.26 | ₩16,473 | ₩17,169 | ₩16,473 | ₩16,767 | +1.79% | 311.7만 |
|---|
| 2026.06.25 | ₩16,874 | ₩17,329 | ₩16,446 | ₩16,553 | -1.90% | 89.2만 |
|---|
| 2026.06.24 | ₩16,995 | ₩17,276 | ₩16,567 | ₩16,620 | -2.20% | 109.4만 |
|---|
| 2026.06.23 | ₩17,557 | ₩17,825 | ₩16,861 | ₩17,142 | -2.36% | 127.6만 |
|---|
| 2026.06.22 | ₩17,329 | ₩17,744 | ₩17,182 | ₩17,691 | +2.08% | 88.7만 |
|---|
| 2026.06.18 | ₩17,075 | ₩17,651 | ₩16,941 | ₩17,477 | +2.35% | 246.1만 |
|---|
| 2026.06.17 | ₩17,744 | ₩18,092 | ₩16,901 | ₩16,982 | -4.30% | 129.1만 |
|---|
| 2026.06.16 | ₩17,918 | ₩18,039 | ₩17,677 | ₩17,731 | -1.05% | 86.8만 |
|---|
| 2026.06.15 | ₩17,410 | ₩18,052 | ₩17,236 | ₩17,677 | +1.54% | 117.5만 |
|---|
| 2026.06.12 | ₩17,089 | ₩17,410 | ₩16,821 | ₩17,289 | +1.17% | 99.1만 |
|---|
| 2026.06.11 | ₩16,486 | ₩17,089 | ₩16,259 | ₩17,008 | +3.17% | 79.2만 |
|---|
| 2026.06.10 | ₩16,968 | ₩17,329 | ₩16,419 | ₩16,486 | -2.84% | 104.5만 |
|---|
| 2026.06.09 | ₩16,915 | ₩17,276 | ₩16,700 | ₩17,089 | +1.03% | 99.4만 |
|---|
| 2026.06.08 | ₩17,089 | ₩17,329 | ₩16,941 | ₩16,955 | -0.78% | 81.4만 |
|---|
| 2026.06.05 | ₩17,196 | ₩17,677 | ₩17,008 | ₩17,129 | -0.39% | 110.3만 |
|---|
| 2026.06.04 | ₩17,436 | ₩17,771 | ₩17,035 | ₩17,303 | -0.77% | 85.4만 |
|---|
| 2026.06.03 | ₩17,784 | ₩17,865 | ₩16,968 | ₩17,263 | -2.93% | 104.2만 |
|---|
| 2026.06.02 | ₩18,186 | ₩18,320 | ₩17,584 | ₩17,891 | -1.62% | 116.9만 |
|---|
| 2026.06.01 | ₩17,891 | ₩18,587 | ₩17,811 | ₩18,413 | +2.92% | 189.3만 |
|---|
| 2026.05.29 | ₩17,811 | ₩17,945 | ₩17,610 | ₩17,851 | +0.23% | 132.1만 |
|---|
| 2026.05.28 | ₩17,718 | ₩17,972 | ₩17,517 | ₩17,758 | +0.23% | 72.2만 |
|---|
| 2026.05.27 | ₩18,079 | ₩18,467 | ₩17,677 | ₩17,677 | -2.22% | 107.5만 |
|---|
| 2026.05.26 | ₩17,677 | ₩18,132 | ₩17,423 | ₩18,025 | +1.97% | 130.1만 |
|---|
| 2026.05.22 | ₩17,289 | ₩17,691 | ₩17,155 | ₩17,610 | +1.86% | 95.2만 |
|---|
| 2026.05.21 | ₩17,276 | ₩17,450 | ₩16,794 | ₩17,035 | -1.39% | 112.6만 |
|---|
| 2026.05.20 | ₩16,941 | ₩17,570 | ₩16,794 | ₩17,463 | +3.08% | 161.6만 |
|---|
| 2026.05.19 | ₩17,544 | ₩17,718 | ₩16,861 | ₩17,102 | -2.52% | 198.2만 |
|---|
| 2026.05.18 | ₩16,674 | ₩17,544 | ₩16,486 | ₩17,329 | +3.93% | 245.2만 |
|---|
| 2026.05.15 | ₩16,767 | ₩16,968 | ₩16,232 | ₩16,486 | -1.68% | 167.9만 |
|---|
| 2026.05.14 | ₩17,182 | ₩17,396 | ₩16,660 | ₩17,008 | -1.01% | 130.2만 |
|---|
| 2026.05.13 | ₩17,048 | ₩17,610 | ₩16,874 | ₩16,915 | -0.78% | 140만 |
|---|
| 2026.05.12 | ₩18,333 | ₩18,346 | ₩17,129 | ₩17,329 | -5.47% | 229.7만 |
|---|
| 2026.05.11 | ₩20,474 | ₩20,528 | ₩17,798 | ₩18,186 | -11.18% | 284.7만 |
|---|
| 2026.05.08 | ₩21,571 | ₩22,602 | ₩19,845 | ₩20,407 | -5.40% | 402.2만 |
|---|
| 2026.05.07 | ₩19,551 | ₩20,314 | ₩19,497 | ₩19,939 | +1.98% | 166.5만 |
|---|
| 2026.05.06 | ₩19,818 | ₩19,992 | ₩19,471 | ₩19,497 | -1.62% | 116.3만 |
|---|
| 2026.05.05 | ₩19,859 | ₩20,006 | ₩19,537 | ₩19,711 | -0.74% | 93.3만 |
|---|
| 2026.05.04 | ₩19,497 | ₩19,845 | ₩19,096 | ₩19,738 | +1.24% | 110.8만 |
|---|
| 2026.05.01 | ₩18,989 | ₩19,685 | ₩18,574 | ₩19,551 | +2.96% | 160.8만 |
|---|
| 2026.04.30 | ₩18,775 | ₩19,056 | ₩18,574 | ₩18,801 | +0.14% | 121.2만 |
|---|
| 2026.04.29 | ₩18,668 | ₩19,029 | ₩18,480 | ₩18,761 | +0.50% | 95.2만 |
|---|
| 2026.04.28 | ₩18,842 | ₩19,109 | ₩18,440 | ₩18,735 | -0.57% | 156.2만 |
|---|
| 2026.04.27 | ₩19,564 | ₩19,859 | ₩18,922 | ₩19,016 | -2.80% | 105.6만 |
|---|
| 2026.04.24 | ₩19,042 | ₩19,644 | ₩19,042 | ₩19,537 | +2.60% | 90.8만 |
|---|
| 2026.04.23 | ₩19,404 | ₩19,417 | ₩18,708 | ₩18,962 | -2.28% | 71.8만 |
|---|
| 2026.04.22 | ₩19,872 | ₩20,046 | ₩19,430 | ₩19,524 | -1.75% | 74.9만 |
|---|
| 2026.04.21 | ₩20,140 | ₩20,461 | ₩19,671 | ₩19,778 | -1.79% | 96.3만 |
|---|
| 2026.04.20 | ₩20,367 | ₩20,661 | ₩19,872 | ₩20,033 | -1.64% | 111.5만 |
|---|
| 2026.04.17 | ₩20,006 | ₩20,648 | ₩19,966 | ₩20,327 | +1.61% | 148.8만 |
|---|
| 2026.04.16 | ₩19,484 | ₩19,926 | ₩19,484 | ₩19,832 | +1.79% | 106만 |
|---|
| 2026.04.15 | ₩18,668 | ₩19,497 | ₩18,668 | ₩19,417 | +4.01% | 91.3만 |
|---|
| 2026.04.14 | ₩18,641 | ₩18,842 | ₩18,440 | ₩18,627 | -0.07% | 118.7만 |
|---|
| 2026.04.13 | ₩17,544 | ₩18,387 | ₩17,544 | ₩18,360 | +4.65% | 96.9만 |
|---|
| 2026.04.10 | ₩17,597 | ₩17,958 | ₩17,276 | ₩17,557 | -0.23% | 126.9만 |
|---|
| 2026.04.09 | ₩18,132 | ₩18,467 | ₩17,089 | ₩17,463 | -3.69% | 158.9만 |
|---|
| 2026.04.08 | ₩19,671 | ₩20,006 | ₩18,186 | ₩18,199 | -7.48% | 140.9만 |
|---|
| 2026.04.07 | ₩18,467 | ₩18,975 | ₩18,280 | ₩18,935 | +2.54% | 73.6만 |
|---|
| 2026.04.06 | ₩18,842 | ₩19,016 | ₩18,561 | ₩18,561 | -1.49% | 62.4만 |
|---|
| 2026.04.02 | ₩18,454 | ₩19,029 | ₩18,306 | ₩18,775 | +1.74% | 58.5만 |
|---|
| 2026.04.01 | ₩19,203 | ₩19,671 | ₩18,882 | ₩18,882 | -1.67% | 92.8만 |
|---|
| 2026.03.31 | ₩18,627 | ₩19,163 | ₩18,413 | ₩19,042 | +2.23% | 93.2만 |
|---|
| 2026.03.30 | ₩18,239 | ₩18,454 | ₩18,012 | ₩18,280 | +0.22% | 125만 |
|---|
| 2026.03.27 | ₩18,801 | ₩18,868 | ₩17,985 | ₩18,012 | -4.20% | 96.2만 |
|---|
| 2026.03.26 | ₩19,644 | ₩19,698 | ₩18,922 | ₩19,029 | -3.13% | 92.5만 |
|---|
| 2026.03.25 | ₩20,260 | ₩20,340 | ₩19,444 | ₩19,698 | -2.77% | 86.6만 |
|---|
| 2026.03.24 | ₩19,524 | ₩20,099 | ₩19,350 | ₩19,966 | +2.26% | 120.2만 |
|---|
| 2026.03.23 | ₩19,497 | ₩19,872 | ₩19,190 | ₩19,671 | +0.89% | 122.9만 |
|---|
| 2026.03.20 | ₩19,778 | ₩19,952 | ₩19,149 | ₩19,203 | -2.91% | 236.6만 |
|---|
| 2026.03.19 | ₩18,855 | ₩19,939 | ₩18,775 | ₩19,872 | +5.39% | 122만 |
|---|
| 2026.03.18 | ₩18,735 | ₩19,725 | ₩18,601 | ₩18,989 | +1.36% | 235.1만 |
|---|
| 2026.03.17 | ₩18,668 | ₩19,016 | ₩18,627 | ₩18,855 | +1.00% | 149.5만 |
|---|
| 2026.03.16 | ₩18,467 | ₩18,681 | ₩18,360 | ₩18,561 | +0.51% | 92.6만 |
|---|
| 2026.03.13 | ₩18,119 | ₩18,761 | ₩17,918 | ₩18,199 | +0.44% | 147.4만 |
|---|
| 2026.03.12 | ₩18,467 | ₩18,761 | ₩18,052 | ₩18,079 | -2.10% | 187만 |
|---|
| 2026.03.11 | ₩18,119 | ₩18,761 | ₩18,065 | ₩18,748 | +3.47% | 141.5만 |
|---|
| 2026.03.10 | ₩18,815 | ₩18,882 | ₩18,280 | ₩18,467 | -1.85% | 114.4만 |
|---|
| 2026.03.09 | ₩18,253 | ₩18,922 | ₩18,239 | ₩18,828 | +3.15% | 111.1만 |
|---|
| 2026.03.06 | ₩18,641 | ₩18,989 | ₩18,427 | ₩18,601 | -0.22% | 112.1만 |
|---|
| 2026.03.05 | ₩19,926 | ₩20,207 | ₩18,668 | ₩19,042 | -4.43% | 151.3만 |
|---|
| 2026.03.04 | ₩20,514 | ₩21,076 | ₩19,832 | ₩20,126 | -1.89% | 144.5만 |
|---|
| 2026.03.03 | ₩19,752 | ₩20,273 | ₩19,136 | ₩20,193 | +2.24% | 313.3만 |
|---|
| 2026.03.02 | ₩20,287 | ₩20,943 | ₩19,778 | ₩20,461 | +0.86% | 389.6만 |
|---|
| 2026.02.27 | ₩19,511 | ₩21,906 | ₩19,404 | ₩20,996 | +7.61% | 623.2만 |
|---|
| 2026.02.26 | ₩16,152 | ₩16,647 | ₩15,938 | ₩16,513 | +2.24% | 173만 |
|---|
| 2026.02.25 | ₩15,764 | ₩16,112 | ₩15,376 | ₩15,938 | +1.10% | 95.7만 |
|---|
| 2026.02.24 | ₩15,376 | ₩15,924 | ₩15,376 | ₩15,536 | +1.04% | 108.3만 |
|---|
| 2026.02.23 | ₩15,469 | ₩15,617 | ₩15,081 | ₩15,282 | -1.21% | 223.3만 |
|---|
| 2026.02.20 | ₩15,389 | ₩16,045 | ₩15,389 | ₩15,536 | +0.96% | 117.5만 |
|---|
| 2026.02.19 | ₩15,282 | ₩15,697 | ₩15,282 | ₩15,550 | +1.75% | 123.4만 |
|---|
| 2026.02.18 | ₩15,550 | ₩15,791 | ₩15,175 | ₩15,362 | -1.20% | 109.2만 |
|---|
| 2026.02.17 | ₩15,095 | ₩15,710 | ₩15,081 | ₩15,603 | +3.37% | 111.7만 |
|---|
| 2026.02.13 | ₩15,269 | ₩15,443 | ₩14,961 | ₩15,282 | +0.09% | 113만 |
|---|
| 2026.02.12 | ₩15,536 | ₩15,978 | ₩14,787 | ₩15,028 | -3.27% | 113.4만 |
|---|
| 2026.02.11 | ₩16,888 | ₩16,888 | ₩15,402 | ₩15,469 | -8.40% | 174.1만 |
|---|
| 2026.02.10 | ₩16,808 | ₩17,155 | ₩16,553 | ₩16,553 | -1.51% | 87.7만 |
|---|
| 2026.02.09 | ₩16,339 | ₩17,075 | ₩16,286 | ₩16,700 | +2.21% | 93.1만 |
|---|
| 2026.02.06 | ₩16,339 | ₩16,660 | ₩16,112 | ₩16,593 | +1.56% | 151.3만 |
|---|
| 2026.02.05 | ₩16,660 | ₩17,048 | ₩16,005 | ₩16,085 | -3.45% | 109.5만 |
|---|
| 2026.02.04 | ₩16,861 | ₩17,410 | ₩16,500 | ₩17,048 | +1.11% | 231.7만 |
|---|
| 2026.02.03 | ₩17,142 | ₩17,316 | ₩15,724 | ₩17,022 | -0.70% | 349.1만 |
|---|
| 2026.02.02 | ₩16,941 | ₩17,624 | ₩16,941 | ₩17,142 | +1.18% | 124.9만 |
|---|
| 2026.01.30 | ₩17,249 | ₩17,477 | ₩16,821 | ₩16,982 | -1.55% | 150.3만 |
|---|
| 2026.01.29 | ₩17,236 | ₩17,490 | ₩16,848 | ₩17,423 | +1.09% | 109.8만 |
|---|
| 2026.01.28 | ₩17,744 | ₩17,825 | ₩17,102 | ₩17,222 | -2.94% | 109.3만 |
|---|
| 2026.01.27 | ₩17,851 | ₩17,972 | ₩17,263 | ₩17,664 | -1.05% | 99.3만 |
|---|
| 2026.01.26 | ₩17,624 | ₩17,985 | ₩17,463 | ₩17,838 | +1.21% | 135.9만 |
|---|
| 2026.01.23 | ₩18,601 | ₩18,601 | ₩17,383 | ₩17,383 | -6.55% | 92.7만 |
|---|
| 2026.01.22 | ₩18,668 | ₩19,082 | ₩18,494 | ₩18,627 | -0.22% | 104.4만 |
|---|
| 2026.01.21 | ₩18,052 | ₩18,547 | ₩17,851 | ₩18,266 | +1.19% | 100.9만 |
|---|
| 2026.01.20 | ₩18,333 | ₩18,801 | ₩17,825 | ₩17,932 | -2.19% | 105.6만 |
|---|
| 2026.01.16 | ₩18,761 | ₩18,868 | ₩18,454 | ₩18,855 | +0.50% | 121.7만 |
|---|
| 2026.01.15 | ₩18,949 | ₩19,029 | ₩18,467 | ₩18,721 | -1.20% | 93만 |
|---|
| 2026.01.14 | ₩18,494 | ₩18,654 | ₩18,159 | ₩18,641 | +0.80% | 75.1만 |
|---|
| 2026.01.13 | ₩18,239 | ₩18,694 | ₩18,106 | ₩18,494 | +1.39% | 123.3만 |
|---|
| 2026.01.12 | ₩18,106 | ₩18,186 | ₩17,610 | ₩18,119 | +0.07% | 131.5만 |
|---|
| 2026.01.09 | ₩18,467 | ₩18,654 | ₩18,092 | ₩18,172 | -1.59% | 140.2만 |
|---|
| 2026.01.08 | ₩18,454 | ₩18,587 | ₩17,918 | ₩18,520 | +0.36% | 121.2만 |
|---|
| 2026.01.07 | ₩18,226 | ₩18,801 | ₩18,199 | ₩18,614 | +2.13% | 109.3만 |
|---|
| 2026.01.06 | ₩18,507 | ₩18,775 | ₩18,079 | ₩18,253 | -1.37% | 105.7만 |
|---|
| 2026.01.05 | ₩18,065 | ₩18,761 | ₩17,878 | ₩18,507 | +2.44% | 110.1만 |
|---|
| 2026.01.02 | ₩18,908 | ₩18,908 | ₩17,597 | ₩17,704 | -6.37% | 195.6만 |
|---|
| 2025.12.31 | ₩18,614 | ₩18,788 | ₩18,467 | ₩18,721 | +0.58% | 85.2만 |
|---|
| 2025.12.30 | ₩18,735 | ₩18,922 | ₩18,561 | ₩18,601 | -0.71% | 63.5만 |
|---|
| 2025.12.29 | ₩18,895 | ₩18,908 | ₩18,681 | ₩18,882 | -0.07% | 64.5만 |
|---|
| 2025.12.26 | ₩18,788 | ₩19,136 | ₩18,561 | ₩18,949 | +0.85% | 64.3만 |
|---|
| 2025.12.24 | ₩18,520 | ₩18,868 | ₩18,507 | ₩18,775 | +1.37% | 36.6만 |
|---|
| 2025.12.23 | ₩18,547 | ₩18,842 | ₩18,293 | ₩18,641 | +0.51% | 62.5만 |
|---|
| 2025.12.22 | ₩19,042 | ₩19,042 | ₩18,574 | ₩18,654 | -2.04% | 86.6만 |
|---|
| 2025.12.19 | ₩18,614 | ₩19,096 | ₩18,587 | ₩18,801 | +1.01% | 321.4만 |
|---|
| 2025.12.18 | ₩18,159 | ₩18,815 | ₩18,106 | ₩18,641 | +2.65% | 145.4만 |
|---|
| 2025.12.17 | ₩18,146 | ₩18,534 | ₩17,744 | ₩17,838 | -1.70% | 146.7만 |
|---|
| 2025.12.16 | ₩17,958 | ₩18,306 | ₩17,811 | ₩18,079 | +0.67% | 190만 |
|---|
| 2025.12.15 | ₩19,016 | ₩19,123 | ₩17,891 | ₩17,958 | -5.56% | 158.6만 |
|---|
| 2025.12.12 | ₩19,377 | ₩19,377 | ₩18,400 | ₩18,828 | -2.83% | 145.8만 |
|---|
| 2025.12.11 | ₩19,136 | ₩19,377 | ₩18,882 | ₩19,310 | +0.91% | 85.8만 |
|---|
| 2025.12.10 | ₩19,096 | ₩19,551 | ₩18,975 | ₩19,216 | +0.63% | 107.8만 |
|---|
| 2025.12.09 | ₩19,243 | ₩19,725 | ₩19,069 | ₩19,203 | -0.21% | 107.3만 |
|---|
| 2025.12.08 | ₩19,537 | ₩19,604 | ₩18,975 | ₩19,002 | -2.74% | 91.9만 |
|---|
| 2025.12.05 | ₩19,256 | ₩19,417 | ₩19,016 | ₩19,417 | +0.83% | 76.2만 |
|---|
| 2025.12.04 | ₩19,042 | ₩19,256 | ₩18,828 | ₩19,256 | +1.12% | 80.6만 |
|---|
| 2025.12.03 | ₩18,601 | ₩19,163 | ₩18,520 | ₩19,096 | +2.66% | 101.5만 |
|---|
| 2025.12.02 | ₩19,230 | ₩19,404 | ₩18,373 | ₩18,587 | -3.34% | 130.7만 |
|---|
| 2025.12.01 | ₩19,069 | ₩19,323 | ₩18,815 | ₩19,029 | -0.21% | 135.7만 |
|---|
| 2025.11.28 | ₩19,216 | ₩19,484 | ₩19,136 | ₩19,404 | +0.97% | 59.6만 |
|---|
| 2025.11.26 | ₩18,801 | ₩19,457 | ₩18,721 | ₩19,216 | +2.21% | 163.3만 |
|---|
| 2025.11.25 | ₩18,239 | ₩19,069 | ₩18,213 | ₩18,868 | +3.45% | 152.6만 |
|---|
| 2025.11.24 | ₩17,905 | ₩18,213 | ₩17,784 | ₩18,172 | +1.49% | 113.8만 |
|---|
| 2025.11.21 | ₩17,155 | ₩17,851 | ₩17,155 | ₩17,825 | +3.90% | 142.5만 |
|---|
| 2025.11.20 | ₩18,146 | ₩18,333 | ₩17,142 | ₩17,263 | -4.87% | 142.9만 |
|---|
| 2025.11.19 | ₩18,012 | ₩18,199 | ₩17,651 | ₩17,798 | -1.19% | 98.4만 |
|---|
| 2025.11.18 | ₩18,172 | ₩18,494 | ₩17,905 | ₩17,945 | -1.25% | 109.9만 |
|---|
| 2025.11.17 | ₩18,788 | ₩18,908 | ₩17,838 | ₩18,106 | -3.63% | 181.9만 |
|---|
| 2025.11.14 | ₩19,658 | ₩19,926 | ₩18,895 | ₩18,922 | -3.74% | 164.6만 |
|---|
| 2025.11.13 | ₩20,568 | ₩20,889 | ₩20,033 | ₩20,166 | -1.95% | 166.9만 |
|---|
| 2025.11.12 | ₩20,728 | ₩21,411 | ₩20,728 | ₩20,849 | +0.58% | 145.6만 |
|---|
| 2025.11.11 | ₩20,889 | ₩21,050 | ₩20,314 | ₩20,621 | -1.28% | 186.6만 |
|---|
| 2025.11.10 | ₩20,260 | ₩21,157 | ₩19,966 | ₩21,103 | +4.16% | 254.8만 |
|---|
| 2025.11.07 | ₩21,371 | ₩21,893 | ₩19,832 | ₩19,845 | -7.14% | 293만 |
|---|
| 2025.11.06 | ₩23,445 | ₩23,766 | ₩22,548 | ₩22,669 | -3.31% | 123.1만 |
|---|
| 2025.11.05 | ₩23,632 | ₩23,873 | ₩23,244 | ₩23,699 | +0.28% | 130.2만 |
|---|
| 2025.11.04 | ₩24,863 | ₩24,890 | ₩23,391 | ₩23,753 | -4.47% | 143.3만 |
|---|
| 2025.11.03 | ₩25,880 | ₩25,894 | ₩25,091 | ₩25,385 | -1.91% | 119.5만 |
|---|
| 2025.10.31 | ₩25,532 | ₩25,921 | ₩25,345 | ₩25,880 | +1.36% | 86.3만 |
|---|
| 2025.10.30 | ₩25,947 | ₩26,175 | ₩25,077 | ₩25,332 | -2.37% | 94.6만 |
|---|
| 2025.10.29 | ₩25,813 | ₩26,683 | ₩25,399 | ₩25,880 | +0.26% | 126.9만 |
|---|
| 2025.10.28 | ₩25,800 | ₩25,840 | ₩24,837 | ₩25,773 | -0.10% | 116.7만 |
|---|
| 2025.10.27 | ₩26,616 | ₩26,643 | ₩25,492 | ₩25,720 | -3.37% | 139.1만 |
|---|
| 2025.10.24 | ₩25,425 | ₩26,630 | ₩25,399 | ₩26,014 | +2.32% | 164.8만 |
|---|
| 2025.10.23 | ₩24,582 | ₩25,171 | ₩24,382 | ₩25,118 | +2.18% | 129.9만 |
|---|
| 2025.10.22 | ₩24,141 | ₩24,609 | ₩24,074 | ₩24,449 | +1.27% | 90.6만 |
|---|
| 2025.10.21 | ₩24,208 | ₩24,328 | ₩23,686 | ₩24,168 | -0.17% | 55.8만 |
|---|
| 2025.10.20 | ₩23,779 | ₩24,261 | ₩23,472 | ₩24,234 | +1.91% | 69.6만 |
|---|
| 2025.10.17 | ₩23,324 | ₩23,820 | ₩23,084 | ₩23,472 | +0.63% | 69.4만 |
|---|
| 2025.10.16 | ₩24,074 | ₩24,141 | ₩23,539 | ₩23,659 | -1.72% | 59.5만 |
|---|
| 2025.10.15 | ₩23,699 | ₩24,087 | ₩23,565 | ₩23,953 | +1.07% | 71.1만 |
|---|
| 2025.10.14 | ₩22,522 | ₩23,539 | ₩22,455 | ₩23,378 | +3.80% | 102.8만 |
|---|
| 2025.10.13 | ₩22,869 | ₩23,191 | ₩22,682 | ₩22,990 | +0.53% | 82.2만 |
|---|
| 2025.10.10 | ₩23,217 | ₩23,351 | ₩22,214 | ₩22,307 | -3.92% | 84.8만 |
|---|