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 | ₩16,321 | ₩16,656 | ₩16,173 | ₩16,629 | +1.89% | 104.2만 |
| 2026.10.08 | ₩15,959 | ₩16,374 | ₩15,838 | ₩16,294 | +2.10% | 187만 |
| 2026.10.07 | ₩16,817 | ₩16,817 | ₩15,583 | ₩16,026 | -4.70% | 343.8만 |
| 2026.10.06 | ₩17,072 | ₩17,193 | ₩16,817 | ₩17,166 | +0.55% | 101.8만 |
| 2026.10.05 | ₩17,112 | ₩17,434 | ₩16,884 | ₩16,884 | -1.33% | 145.6만 |
| 2026.10.02 | ₩17,407 | ₩17,689 | ₩17,032 | ₩17,139 | -1.54% | 137.7만 |
| 2026.10.01 | ₩16,871 | ₩17,434 | ₩16,670 | ₩17,125 | +1.51% | 138.4만 |
| 2026.09.30 | ₩16,616 | ₩16,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,629 |
| +0.08% |
| 111.4만 |
| 2026.09.29 | ₩16,991 | ₩17,005 | ₩16,602 | ₩16,670 | -1.89% | 81.5만 |
|---|
| 2026.09.28 | ₩17,005 | ₩17,125 | ₩16,482 | ₩16,897 | -0.63% | 116.8만 |
|---|
| 2026.09.25 | ₩17,474 | ₩17,742 | ₩17,219 | ₩17,219 | -1.46% | 111.1만 |
|---|
| 2026.09.24 | ₩17,876 | ₩18,306 | ₩17,233 | ₩17,461 | -2.33% | 180만 |
|---|
| 2026.09.23 | ₩17,970 | ₩18,480 | ₩17,447 | ₩18,319 | +1.94% | 129.9만 |
|---|
| 2026.09.22 | ₩18,171 | ₩18,171 | ₩17,648 | ₩17,984 | -1.03% | 72.7만 |
|---|
| 2026.09.21 | ₩17,944 | ₩18,171 | ₩17,729 | ₩17,876 | -0.37% | 82.7만 |
|---|
| 2026.09.18 | ₩17,997 | ₩18,064 | ₩17,608 | ₩17,756 | -1.34% | 217.6만 |
|---|
| 2026.09.17 | ₩18,265 | ₩18,480 | ₩17,796 | ₩17,903 | -1.98% | 96.3만 |
|---|
| 2026.09.16 | ₩18,265 | ₩18,574 | ₩17,836 | ₩17,970 | -1.62% | 109.3만 |
|---|
| 2026.09.15 | ₩18,547 | ₩18,735 | ₩17,997 | ₩18,131 | -2.24% | 144.1만 |
|---|
| 2026.09.14 | ₩17,528 | ₩18,547 | ₩17,447 | ₩18,453 | +5.28% | 110.7만 |
|---|
| 2026.09.11 | ₩17,729 | ₩17,903 | ₩17,541 | ₩17,689 | -0.23% | 81.9만 |
|---|
| 2026.09.10 | ₩17,434 | ₩18,104 | ₩17,367 | ₩17,434 | 0.00% | 98.1만 |
|---|
| 2026.09.09 | ₩18,735 | ₩19,030 | ₩17,327 | ₩17,608 | -6.01% | 226.9만 |
|---|
| 2026.09.08 | ₩18,909 | ₩19,285 | ₩18,507 | ₩18,922 | +0.07% | 210.6만 |
|---|
| 2026.09.04 | ₩18,011 | ₩18,735 | ₩17,662 | ₩18,735 | +4.02% | 146.9만 |
|---|
| 2026.09.03 | ₩17,702 | ₩18,104 | ₩17,434 | ₩18,078 | +2.12% | 135.2만 |
|---|
| 2026.09.02 | ₩16,911 | ₩17,648 | ₩16,790 | ₩17,488 | +3.41% | 153만 |
|---|
| 2026.09.01 | ₩17,219 | ₩17,420 | ₩16,602 | ₩16,857 | -2.10% | 155.8만 |
|---|
| 2026.08.31 | ₩17,219 | ₩17,876 | ₩17,193 | ₩17,635 | +2.41% | 125.8만 |
|---|
| 2026.08.28 | ₩17,635 | ₩17,769 | ₩17,233 | ₩17,286 | -1.98% | 108.8만 |
|---|
| 2026.08.27 | ₩17,675 | ₩17,984 | ₩17,488 | ₩17,528 | -0.83% | 128.5만 |
|---|
| 2026.08.26 | ₩17,836 | ₩18,037 | ₩17,327 | ₩17,514 | -1.80% | 77.1만 |
|---|
| 2026.08.25 | ₩17,742 | ₩17,997 | ₩17,648 | ₩17,863 | +0.68% | 67.5만 |
|---|
| 2026.08.24 | ₩17,595 | ₩18,011 | ₩17,514 | ₩17,555 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩17,541 | ₩17,608 | ₩17,219 | ₩17,568 | +0.15% | 115.5만 |
|---|
| 2026.08.20 | ₩18,158 | ₩18,346 | ₩17,474 | ₩17,488 | -3.69% | 128.9만 |
|---|
| 2026.08.19 | ₩18,118 | ₩18,306 | ₩17,716 | ₩18,198 | +0.44% | 98.1만 |
|---|
| 2026.08.18 | ₩18,212 | ₩18,534 | ₩17,917 | ₩17,944 | -1.47% | 122.5만 |
|---|
| 2026.08.17 | ₩19,097 | ₩19,271 | ₩18,319 | ₩18,386 | -3.72% | 146.5만 |
|---|
| 2026.08.14 | ₩19,231 | ₩19,660 | ₩19,043 | ₩19,218 | -0.07% | 82만 |
|---|
| 2026.08.13 | ₩18,869 | ₩19,271 | ₩18,829 | ₩19,244 | +1.99% | 138.7만 |
|---|
| 2026.08.12 | ₩19,901 | ₩20,089 | ₩18,654 | ₩18,681 | -6.13% | 185.9만 |
|---|
| 2026.08.11 | ₩19,365 | ₩20,116 | ₩19,365 | ₩19,754 | +2.01% | 151.6만 |
|---|
| 2026.08.10 | ₩20,129 | ₩20,599 | ₩18,373 | ₩19,754 | -1.87% | 336.4만 |
|---|
| 2026.08.07 | ₩21,430 | ₩22,275 | ₩19,928 | ₩20,424 | -4.69% | 259.4만 |
|---|
| 2026.08.06 | ₩21,149 | ₩21,256 | ₩20,693 | ₩20,746 | -1.90% | 126.1만 |
|---|
| 2026.08.05 | ₩21,457 | ₩21,457 | ₩21,055 | ₩21,363 | -0.44% | 107.6만 |
|---|
| 2026.08.04 | ₩20,277 | ₩21,457 | ₩20,156 | ₩21,363 | +5.36% | 134.4만 |
|---|
| 2026.08.03 | ₩19,928 | ₩20,223 | ₩19,673 | ₩20,103 | +0.87% | 92.3만 |
|---|
| 2026.07.31 | ₩19,446 | ₩20,009 | ₩19,325 | ₩19,741 | +1.52% | 113.9만 |
|---|
| 2026.07.30 | ₩19,459 | ₩19,848 | ₩19,043 | ₩19,405 | -0.28% | 149.3만 |
|---|
| 2026.07.29 | ₩19,057 | ₩19,888 | ₩19,057 | ₩19,459 | +2.11% | 104.3만 |
|---|
| 2026.07.28 | ₩18,587 | ₩19,378 | ₩18,118 | ₩19,083 | +2.67% | 140.7만 |
|---|
| 2026.07.27 | ₩17,796 | ₩18,721 | ₩17,796 | ₩18,614 | +4.60% | 122만 |
|---|
| 2026.07.24 | ₩17,032 | ₩17,501 | ₩16,750 | ₩17,260 | +1.34% | 110.2만 |
|---|
| 2026.07.23 | ₩17,193 | ₩17,286 | ₩16,602 | ₩16,804 | -2.26% | 96.8만 |
|---|
| 2026.07.22 | ₩17,756 | ₩17,863 | ₩17,193 | ₩17,340 | -2.34% | 80.3만 |
|---|
| 2026.07.21 | ₩17,742 | ₩18,037 | ₩17,501 | ₩17,756 | +0.08% | 93.5만 |
|---|
| 2026.07.20 | ₩17,675 | ₩17,970 | ₩17,461 | ₩17,702 | +0.15% | 77.3만 |
|---|
| 2026.07.17 | ₩17,139 | ₩18,037 | ₩17,085 | ₩17,850 | +4.15% | 127.7만 |
|---|
| 2026.07.16 | ₩17,166 | ₩17,555 | ₩16,978 | ₩17,541 | +2.19% | 79.6만 |
|---|
| 2026.07.15 | ₩17,876 | ₩17,957 | ₩17,085 | ₩17,219 | -3.68% | 81.2만 |
|---|
| 2026.07.14 | ₩17,581 | ₩17,716 | ₩17,313 | ₩17,689 | +0.61% | 92.3만 |
|---|
| 2026.07.13 | ₩17,474 | ₩17,689 | ₩17,099 | ₩17,581 | +0.61% | 82.4만 |
|---|
| 2026.07.10 | ₩17,729 | ₩17,930 | ₩17,112 | ₩17,434 | -1.66% | 89.2만 |
|---|
| 2026.07.09 | ₩17,099 | ₩17,689 | ₩16,763 | ₩17,568 | +2.75% | 95.3만 |
|---|
| 2026.07.08 | ₩17,742 | ₩17,742 | ₩16,683 | ₩17,166 | -3.25% | 138.2만 |
|---|
| 2026.07.07 | ₩18,118 | ₩18,668 | ₩17,461 | ₩17,662 | -2.52% | 234.9만 |
|---|
| 2026.07.06 | ₩17,273 | ₩17,957 | ₩16,951 | ₩17,689 | +2.41% | 130.3만 |
|---|
| 2026.07.02 | ₩18,051 | ₩18,212 | ₩17,045 | ₩17,407 | -3.57% | 122.4만 |
|---|
| 2026.07.01 | ₩18,279 | ₩18,788 | ₩18,131 | ₩18,171 | -0.59% | 134.3만 |
|---|
| 2026.06.30 | ₩17,233 | ₩18,306 | ₩17,099 | ₩18,078 | +4.90% | 130.3만 |
|---|
| 2026.06.29 | ₩16,857 | ₩17,716 | ₩16,522 | ₩17,501 | +3.82% | 145.8만 |
|---|
| 2026.06.26 | ₩16,509 | ₩17,206 | ₩16,509 | ₩16,804 | +1.79% | 311.7만 |
|---|
| 2026.06.25 | ₩16,911 | ₩17,367 | ₩16,482 | ₩16,589 | -1.90% | 89.2만 |
|---|
| 2026.06.24 | ₩17,032 | ₩17,313 | ₩16,602 | ₩16,656 | -2.20% | 109.4만 |
|---|
| 2026.06.23 | ₩17,595 | ₩17,863 | ₩16,897 | ₩17,179 | -2.36% | 127.6만 |
|---|
| 2026.06.22 | ₩17,367 | ₩17,783 | ₩17,219 | ₩17,729 | +2.08% | 88.7만 |
|---|
| 2026.06.18 | ₩17,112 | ₩17,689 | ₩16,978 | ₩17,514 | +2.35% | 246.1만 |
|---|
| 2026.06.17 | ₩17,783 | ₩18,131 | ₩16,938 | ₩17,018 | -4.30% | 129.1만 |
|---|
| 2026.06.16 | ₩17,957 | ₩18,078 | ₩17,716 | ₩17,769 | -1.05% | 86.8만 |
|---|
| 2026.06.15 | ₩17,447 | ₩18,091 | ₩17,273 | ₩17,716 | +1.54% | 117.5만 |
|---|
| 2026.06.12 | ₩17,125 | ₩17,447 | ₩16,857 | ₩17,327 | +1.17% | 99.1만 |
|---|
| 2026.06.11 | ₩16,522 | ₩17,125 | ₩16,294 | ₩17,045 | +3.17% | 79.2만 |
|---|
| 2026.06.10 | ₩17,005 | ₩17,367 | ₩16,455 | ₩16,522 | -2.84% | 104.5만 |
|---|
| 2026.06.09 | ₩16,951 | ₩17,313 | ₩16,737 | ₩17,125 | +1.03% | 99.4만 |
|---|
| 2026.06.08 | ₩17,125 | ₩17,367 | ₩16,978 | ₩16,991 | -0.78% | 81.4만 |
|---|
| 2026.06.05 | ₩17,233 | ₩17,716 | ₩17,045 | ₩17,166 | -0.39% | 110.3만 |
|---|
| 2026.06.04 | ₩17,474 | ₩17,809 | ₩17,072 | ₩17,340 | -0.77% | 85.4만 |
|---|
| 2026.06.03 | ₩17,823 | ₩17,903 | ₩17,005 | ₩17,300 | -2.93% | 104.2만 |
|---|
| 2026.06.02 | ₩18,225 | ₩18,359 | ₩17,622 | ₩17,930 | -1.62% | 116.9만 |
|---|
| 2026.06.01 | ₩17,930 | ₩18,627 | ₩17,850 | ₩18,453 | +2.92% | 189.3만 |
|---|
| 2026.05.29 | ₩17,850 | ₩17,984 | ₩17,648 | ₩17,890 | +0.23% | 132.1만 |
|---|
| 2026.05.28 | ₩17,756 | ₩18,011 | ₩17,555 | ₩17,796 | +0.23% | 72.2만 |
|---|
| 2026.05.27 | ₩18,118 | ₩18,507 | ₩17,716 | ₩17,716 | -2.22% | 107.5만 |
|---|
| 2026.05.26 | ₩17,716 | ₩18,171 | ₩17,461 | ₩18,064 | +1.97% | 130.1만 |
|---|
| 2026.05.22 | ₩17,327 | ₩17,729 | ₩17,193 | ₩17,648 | +1.86% | 95.2만 |
|---|
| 2026.05.21 | ₩17,313 | ₩17,488 | ₩16,830 | ₩17,072 | -1.39% | 112.6만 |
|---|
| 2026.05.20 | ₩16,978 | ₩17,608 | ₩16,830 | ₩17,501 | +3.08% | 161.6만 |
|---|
| 2026.05.19 | ₩17,581 | ₩17,756 | ₩16,897 | ₩17,139 | -2.52% | 198.2만 |
|---|
| 2026.05.18 | ₩16,710 | ₩17,581 | ₩16,522 | ₩17,367 | +3.93% | 245.2만 |
|---|
| 2026.05.15 | ₩16,804 | ₩17,005 | ₩16,267 | ₩16,522 | -1.68% | 167.9만 |
|---|
| 2026.05.14 | ₩17,219 | ₩17,434 | ₩16,696 | ₩17,045 | -1.01% | 130.2만 |
|---|
| 2026.05.13 | ₩17,085 | ₩17,648 | ₩16,911 | ₩16,951 | -0.78% | 140만 |
|---|
| 2026.05.12 | ₩18,373 | ₩18,386 | ₩17,166 | ₩17,367 | -5.47% | 229.7만 |
|---|
| 2026.05.11 | ₩20,518 | ₩20,572 | ₩17,836 | ₩18,225 | -11.18% | 284.7만 |
|---|
| 2026.05.08 | ₩21,618 | ₩22,651 | ₩19,888 | ₩20,451 | -5.40% | 402.2만 |
|---|
| 2026.05.07 | ₩19,593 | ₩20,357 | ₩19,539 | ₩19,982 | +1.98% | 166.5만 |
|---|
| 2026.05.06 | ₩19,861 | ₩20,036 | ₩19,513 | ₩19,539 | -1.62% | 116.3만 |
|---|
| 2026.05.05 | ₩19,901 | ₩20,049 | ₩19,580 | ₩19,754 | -0.74% | 93.3만 |
|---|
| 2026.05.04 | ₩19,539 | ₩19,888 | ₩19,137 | ₩19,781 | +1.24% | 110.8만 |
|---|
| 2026.05.01 | ₩19,030 | ₩19,727 | ₩18,614 | ₩19,593 | +2.96% | 160.8만 |
|---|
| 2026.04.30 | ₩18,815 | ₩19,097 | ₩18,614 | ₩18,842 | +0.14% | 121.2만 |
|---|
| 2026.04.29 | ₩18,708 | ₩19,070 | ₩18,520 | ₩18,802 | +0.50% | 95.2만 |
|---|
| 2026.04.28 | ₩18,882 | ₩19,150 | ₩18,480 | ₩18,775 | -0.57% | 156.2만 |
|---|
| 2026.04.27 | ₩19,606 | ₩19,901 | ₩18,963 | ₩19,057 | -2.80% | 105.6만 |
|---|
| 2026.04.24 | ₩19,083 | ₩19,687 | ₩19,083 | ₩19,580 | +2.60% | 90.8만 |
|---|
| 2026.04.23 | ₩19,446 | ₩19,459 | ₩18,748 | ₩19,003 | -2.28% | 71.8만 |
|---|
| 2026.04.22 | ₩19,915 | ₩20,089 | ₩19,472 | ₩19,566 | -1.75% | 74.9만 |
|---|
| 2026.04.21 | ₩20,183 | ₩20,505 | ₩19,714 | ₩19,821 | -1.79% | 96.3만 |
|---|
| 2026.04.20 | ₩20,411 | ₩20,706 | ₩19,915 | ₩20,076 | -1.64% | 111.5만 |
|---|
| 2026.04.17 | ₩20,049 | ₩20,693 | ₩20,009 | ₩20,371 | +1.61% | 148.8만 |
|---|
| 2026.04.16 | ₩19,526 | ₩19,969 | ₩19,526 | ₩19,875 | +1.79% | 106만 |
|---|
| 2026.04.15 | ₩18,708 | ₩19,539 | ₩18,708 | ₩19,459 | +4.01% | 91.3만 |
|---|
| 2026.04.14 | ₩18,681 | ₩18,882 | ₩18,480 | ₩18,668 | -0.07% | 118.7만 |
|---|
| 2026.04.13 | ₩17,581 | ₩18,426 | ₩17,581 | ₩18,399 | +4.65% | 96.9만 |
|---|
| 2026.04.10 | ₩17,635 | ₩17,997 | ₩17,313 | ₩17,595 | -0.23% | 126.9만 |
|---|
| 2026.04.09 | ₩18,171 | ₩18,507 | ₩17,125 | ₩17,501 | -3.69% | 158.9만 |
|---|
| 2026.04.08 | ₩19,714 | ₩20,049 | ₩18,225 | ₩18,239 | -7.48% | 140.9만 |
|---|
| 2026.04.07 | ₩18,507 | ₩19,016 | ₩18,319 | ₩18,976 | +2.54% | 73.6만 |
|---|
| 2026.04.06 | ₩18,882 | ₩19,057 | ₩18,601 | ₩18,601 | -1.49% | 62.4만 |
|---|
| 2026.04.02 | ₩18,493 | ₩19,070 | ₩18,346 | ₩18,815 | +1.74% | 58.5만 |
|---|
| 2026.04.01 | ₩19,244 | ₩19,714 | ₩18,922 | ₩18,922 | -1.67% | 92.8만 |
|---|
| 2026.03.31 | ₩18,668 | ₩19,204 | ₩18,453 | ₩19,083 | +2.23% | 93.2만 |
|---|
| 2026.03.30 | ₩18,279 | ₩18,493 | ₩18,051 | ₩18,319 | +0.22% | 125만 |
|---|
| 2026.03.27 | ₩18,842 | ₩18,909 | ₩18,024 | ₩18,051 | -4.20% | 96.2만 |
|---|
| 2026.03.26 | ₩19,687 | ₩19,741 | ₩18,963 | ₩19,070 | -3.13% | 92.5만 |
|---|
| 2026.03.25 | ₩20,304 | ₩20,384 | ₩19,486 | ₩19,741 | -2.77% | 86.6만 |
|---|
| 2026.03.24 | ₩19,566 | ₩20,143 | ₩19,392 | ₩20,009 | +2.26% | 120.2만 |
|---|
| 2026.03.23 | ₩19,539 | ₩19,915 | ₩19,231 | ₩19,714 | +0.89% | 122.9만 |
|---|
| 2026.03.20 | ₩19,821 | ₩19,995 | ₩19,191 | ₩19,244 | -2.91% | 236.6만 |
|---|
| 2026.03.19 | ₩18,896 | ₩19,982 | ₩18,815 | ₩19,915 | +5.39% | 122만 |
|---|
| 2026.03.18 | ₩18,775 | ₩19,767 | ₩18,641 | ₩19,030 | +1.36% | 235.1만 |
|---|
| 2026.03.17 | ₩18,708 | ₩19,057 | ₩18,668 | ₩18,896 | +1.00% | 149.5만 |
|---|
| 2026.03.16 | ₩18,507 | ₩18,721 | ₩18,399 | ₩18,601 | +0.51% | 92.6만 |
|---|
| 2026.03.13 | ₩18,158 | ₩18,802 | ₩17,957 | ₩18,239 | +0.44% | 147.4만 |
|---|
| 2026.03.12 | ₩18,507 | ₩18,802 | ₩18,091 | ₩18,118 | -2.10% | 187만 |
|---|
| 2026.03.11 | ₩18,158 | ₩18,802 | ₩18,104 | ₩18,788 | +3.47% | 141.5만 |
|---|
| 2026.03.10 | ₩18,855 | ₩18,922 | ₩18,319 | ₩18,507 | -1.85% | 114.4만 |
|---|
| 2026.03.09 | ₩18,292 | ₩18,963 | ₩18,279 | ₩18,869 | +3.15% | 111.1만 |
|---|
| 2026.03.06 | ₩18,681 | ₩19,030 | ₩18,467 | ₩18,641 | -0.22% | 112.1만 |
|---|
| 2026.03.05 | ₩19,969 | ₩20,250 | ₩18,708 | ₩19,083 | -4.43% | 151.3만 |
|---|
| 2026.03.04 | ₩20,559 | ₩21,122 | ₩19,875 | ₩20,170 | -1.89% | 144.5만 |
|---|
| 2026.03.03 | ₩19,794 | ₩20,317 | ₩19,177 | ₩20,237 | +2.24% | 313.3만 |
|---|
| 2026.03.02 | ₩20,331 | ₩20,988 | ₩19,821 | ₩20,505 | +0.86% | 389.6만 |
|---|
| 2026.02.27 | ₩19,553 | ₩21,953 | ₩19,446 | ₩21,041 | +7.61% | 623.2만 |
|---|
| 2026.02.26 | ₩16,187 | ₩16,683 | ₩15,972 | ₩16,549 | +2.24% | 173만 |
|---|
| 2026.02.25 | ₩15,798 | ₩16,146 | ₩15,409 | ₩15,972 | +1.10% | 95.7만 |
|---|
| 2026.02.24 | ₩15,409 | ₩15,959 | ₩15,409 | ₩15,570 | +1.04% | 108.3만 |
|---|
| 2026.02.23 | ₩15,503 | ₩15,650 | ₩15,114 | ₩15,315 | -1.21% | 223.3만 |
|---|
| 2026.02.20 | ₩15,422 | ₩16,079 | ₩15,422 | ₩15,570 | +0.96% | 117.5만 |
|---|
| 2026.02.19 | ₩15,315 | ₩15,731 | ₩15,315 | ₩15,583 | +1.75% | 123.4만 |
|---|
| 2026.02.18 | ₩15,583 | ₩15,825 | ₩15,208 | ₩15,395 | -1.20% | 109.2만 |
|---|
| 2026.02.17 | ₩15,127 | ₩15,744 | ₩15,114 | ₩15,637 | +3.37% | 111.7만 |
|---|
| 2026.02.13 | ₩15,302 | ₩15,476 | ₩14,993 | ₩15,315 | +0.09% | 113만 |
|---|
| 2026.02.12 | ₩15,570 | ₩16,012 | ₩14,819 | ₩15,060 | -3.27% | 113.4만 |
|---|
| 2026.02.11 | ₩16,924 | ₩16,924 | ₩15,436 | ₩15,503 | -8.40% | 174.1만 |
|---|
| 2026.02.10 | ₩16,844 | ₩17,193 | ₩16,589 | ₩16,589 | -1.51% | 87.7만 |
|---|
| 2026.02.09 | ₩16,374 | ₩17,112 | ₩16,321 | ₩16,737 | +2.21% | 93.1만 |
|---|
| 2026.02.06 | ₩16,374 | ₩16,696 | ₩16,146 | ₩16,629 | +1.56% | 151.3만 |
|---|
| 2026.02.05 | ₩16,696 | ₩17,085 | ₩16,039 | ₩16,120 | -3.45% | 109.5만 |
|---|
| 2026.02.04 | ₩16,897 | ₩17,447 | ₩16,535 | ₩17,085 | +1.11% | 231.7만 |
|---|
| 2026.02.03 | ₩17,179 | ₩17,353 | ₩15,758 | ₩17,058 | -0.70% | 349.1만 |
|---|
| 2026.02.02 | ₩16,978 | ₩17,662 | ₩16,978 | ₩17,179 | +1.18% | 124.9만 |
|---|
| 2026.01.30 | ₩17,286 | ₩17,514 | ₩16,857 | ₩17,018 | -1.55% | 150.3만 |
|---|
| 2026.01.29 | ₩17,273 | ₩17,528 | ₩16,884 | ₩17,461 | +1.09% | 109.8만 |
|---|
| 2026.01.28 | ₩17,783 | ₩17,863 | ₩17,139 | ₩17,260 | -2.94% | 109.3만 |
|---|
| 2026.01.27 | ₩17,890 | ₩18,011 | ₩17,300 | ₩17,702 | -1.05% | 99.3만 |
|---|
| 2026.01.26 | ₩17,662 | ₩18,024 | ₩17,501 | ₩17,876 | +1.21% | 135.9만 |
|---|
| 2026.01.23 | ₩18,641 | ₩18,641 | ₩17,420 | ₩17,420 | -6.55% | 92.7만 |
|---|
| 2026.01.22 | ₩18,708 | ₩19,124 | ₩18,534 | ₩18,668 | -0.22% | 104.4만 |
|---|
| 2026.01.21 | ₩18,091 | ₩18,587 | ₩17,890 | ₩18,306 | +1.19% | 100.9만 |
|---|
| 2026.01.20 | ₩18,373 | ₩18,842 | ₩17,863 | ₩17,970 | -2.19% | 105.6만 |
|---|
| 2026.01.16 | ₩18,802 | ₩18,909 | ₩18,493 | ₩18,896 | +0.50% | 121.7만 |
|---|
| 2026.01.15 | ₩18,990 | ₩19,070 | ₩18,507 | ₩18,762 | -1.20% | 93만 |
|---|
| 2026.01.14 | ₩18,534 | ₩18,695 | ₩18,198 | ₩18,681 | +0.80% | 75.1만 |
|---|
| 2026.01.13 | ₩18,279 | ₩18,735 | ₩18,145 | ₩18,534 | +1.39% | 123.3만 |
|---|
| 2026.01.12 | ₩18,145 | ₩18,225 | ₩17,648 | ₩18,158 | +0.07% | 131.5만 |
|---|
| 2026.01.09 | ₩18,507 | ₩18,695 | ₩18,131 | ₩18,212 | -1.59% | 140.2만 |
|---|
| 2026.01.08 | ₩18,493 | ₩18,627 | ₩17,957 | ₩18,560 | +0.36% | 121.2만 |
|---|
| 2026.01.07 | ₩18,265 | ₩18,842 | ₩18,239 | ₩18,654 | +2.13% | 109.3만 |
|---|
| 2026.01.06 | ₩18,547 | ₩18,815 | ₩18,118 | ₩18,292 | -1.37% | 105.7만 |
|---|
| 2026.01.05 | ₩18,104 | ₩18,802 | ₩17,917 | ₩18,547 | +2.44% | 110.1만 |
|---|
| 2026.01.02 | ₩18,949 | ₩18,949 | ₩17,635 | ₩17,742 | -6.37% | 195.6만 |
|---|
| 2025.12.31 | ₩18,654 | ₩18,829 | ₩18,507 | ₩18,762 | +0.58% | 85.2만 |
|---|
| 2025.12.30 | ₩18,775 | ₩18,963 | ₩18,601 | ₩18,641 | -0.71% | 63.5만 |
|---|
| 2025.12.29 | ₩18,936 | ₩18,949 | ₩18,721 | ₩18,922 | -0.07% | 64.5만 |
|---|
| 2025.12.26 | ₩18,829 | ₩19,177 | ₩18,601 | ₩18,990 | +0.85% | 64.3만 |
|---|
| 2025.12.24 | ₩18,560 | ₩18,909 | ₩18,547 | ₩18,815 | +1.37% | 36.6만 |
|---|
| 2025.12.23 | ₩18,587 | ₩18,882 | ₩18,332 | ₩18,681 | +0.51% | 62.5만 |
|---|
| 2025.12.22 | ₩19,083 | ₩19,083 | ₩18,614 | ₩18,695 | -2.04% | 86.6만 |
|---|
| 2025.12.19 | ₩18,654 | ₩19,137 | ₩18,627 | ₩18,842 | +1.01% | 321.4만 |
|---|
| 2025.12.18 | ₩18,198 | ₩18,855 | ₩18,145 | ₩18,681 | +2.65% | 145.4만 |
|---|
| 2025.12.17 | ₩18,185 | ₩18,574 | ₩17,783 | ₩17,876 | -1.70% | 146.7만 |
|---|
| 2025.12.16 | ₩17,997 | ₩18,346 | ₩17,850 | ₩18,118 | +0.67% | 190만 |
|---|
| 2025.12.15 | ₩19,057 | ₩19,164 | ₩17,930 | ₩17,997 | -5.56% | 158.6만 |
|---|
| 2025.12.12 | ₩19,419 | ₩19,419 | ₩18,440 | ₩18,869 | -2.83% | 145.8만 |
|---|
| 2025.12.11 | ₩19,177 | ₩19,419 | ₩18,922 | ₩19,352 | +0.91% | 85.8만 |
|---|
| 2025.12.10 | ₩19,137 | ₩19,593 | ₩19,016 | ₩19,258 | +0.63% | 107.8만 |
|---|
| 2025.12.09 | ₩19,285 | ₩19,767 | ₩19,110 | ₩19,244 | -0.21% | 107.3만 |
|---|
| 2025.12.08 | ₩19,580 | ₩19,647 | ₩19,016 | ₩19,043 | -2.74% | 91.9만 |
|---|
| 2025.12.05 | ₩19,298 | ₩19,459 | ₩19,057 | ₩19,459 | +0.83% | 76.2만 |
|---|
| 2025.12.04 | ₩19,083 | ₩19,298 | ₩18,869 | ₩19,298 | +1.12% | 80.6만 |
|---|
| 2025.12.03 | ₩18,641 | ₩19,204 | ₩18,560 | ₩19,137 | +2.66% | 101.5만 |
|---|
| 2025.12.02 | ₩19,271 | ₩19,446 | ₩18,413 | ₩18,627 | -3.34% | 130.7만 |
|---|
| 2025.12.01 | ₩19,110 | ₩19,365 | ₩18,855 | ₩19,070 | -0.21% | 135.7만 |
|---|
| 2025.11.28 | ₩19,258 | ₩19,526 | ₩19,177 | ₩19,446 | +0.97% | 59.6만 |
|---|
| 2025.11.26 | ₩18,842 | ₩19,499 | ₩18,762 | ₩19,258 | +2.21% | 163.3만 |
|---|
| 2025.11.25 | ₩18,279 | ₩19,110 | ₩18,252 | ₩18,909 | +3.45% | 152.6만 |
|---|
| 2025.11.24 | ₩17,944 | ₩18,252 | ₩17,823 | ₩18,212 | +1.49% | 113.8만 |
|---|
| 2025.11.21 | ₩17,193 | ₩17,890 | ₩17,193 | ₩17,863 | +3.90% | 142.5만 |
|---|
| 2025.11.20 | ₩18,185 | ₩18,373 | ₩17,179 | ₩17,300 | -4.87% | 142.9만 |
|---|
| 2025.11.19 | ₩18,051 | ₩18,239 | ₩17,689 | ₩17,836 | -1.19% | 98.4만 |
|---|
| 2025.11.18 | ₩18,212 | ₩18,534 | ₩17,944 | ₩17,984 | -1.25% | 109.9만 |
|---|
| 2025.11.17 | ₩18,829 | ₩18,949 | ₩17,876 | ₩18,145 | -3.63% | 181.9만 |
|---|
| 2025.11.14 | ₩19,700 | ₩19,969 | ₩18,936 | ₩18,963 | -3.74% | 164.6만 |
|---|
| 2025.11.13 | ₩20,612 | ₩20,934 | ₩20,076 | ₩20,210 | -1.95% | 166.9만 |
|---|
| 2025.11.12 | ₩20,773 | ₩21,457 | ₩20,773 | ₩20,894 | +0.58% | 145.6만 |
|---|
| 2025.11.11 | ₩20,934 | ₩21,095 | ₩20,357 | ₩20,666 | -1.28% | 186.6만 |
|---|
| 2025.11.10 | ₩20,304 | ₩21,202 | ₩20,009 | ₩21,149 | +4.16% | 254.8만 |
|---|
| 2025.11.07 | ₩21,417 | ₩21,940 | ₩19,875 | ₩19,888 | -7.14% | 293만 |
|---|
| 2025.11.06 | ₩23,496 | ₩23,817 | ₩22,597 | ₩22,718 | -3.31% | 123.1만 |
|---|
| 2025.11.05 | ₩23,683 | ₩23,925 | ₩23,294 | ₩23,750 | +0.28% | 130.2만 |
|---|
| 2025.11.04 | ₩24,917 | ₩24,944 | ₩23,442 | ₩23,804 | -4.47% | 143.3만 |
|---|
| 2025.11.03 | ₩25,936 | ₩25,950 | ₩25,145 | ₩25,440 | -1.91% | 119.5만 |
|---|
| 2025.10.31 | ₩25,588 | ₩25,977 | ₩25,400 | ₩25,936 | +1.36% | 86.3만 |
|---|
| 2025.10.30 | ₩26,003 | ₩26,231 | ₩25,132 | ₩25,386 | -2.37% | 94.6만 |
|---|
| 2025.10.29 | ₩25,869 | ₩26,741 | ₩25,454 | ₩25,936 | +0.26% | 126.9만 |
|---|
| 2025.10.28 | ₩25,856 | ₩25,896 | ₩24,890 | ₩25,829 | -0.10% | 116.7만 |
|---|
| 2025.10.27 | ₩26,674 | ₩26,701 | ₩25,547 | ₩25,775 | -3.37% | 139.1만 |
|---|
| 2025.10.24 | ₩25,480 | ₩26,687 | ₩25,454 | ₩26,070 | +2.32% | 164.8만 |
|---|
| 2025.10.23 | ₩24,635 | ₩25,226 | ₩24,434 | ₩25,172 | +2.18% | 129.9만 |
|---|
| 2025.10.22 | ₩24,193 | ₩24,662 | ₩24,126 | ₩24,501 | +1.27% | 90.6만 |
|---|
| 2025.10.21 | ₩24,260 | ₩24,381 | ₩23,737 | ₩24,220 | -0.17% | 55.8만 |
|---|
| 2025.10.20 | ₩23,831 | ₩24,314 | ₩23,522 | ₩24,287 | +1.91% | 69.6만 |
|---|
| 2025.10.17 | ₩23,375 | ₩23,871 | ₩23,133 | ₩23,522 | +0.63% | 69.4만 |
|---|
| 2025.10.16 | ₩24,126 | ₩24,193 | ₩23,589 | ₩23,710 | -1.72% | 59.5만 |
|---|
| 2025.10.15 | ₩23,750 | ₩24,139 | ₩23,616 | ₩24,005 | +1.07% | 71.1만 |
|---|
| 2025.10.14 | ₩22,570 | ₩23,589 | ₩22,503 | ₩23,428 | +3.80% | 102.8만 |
|---|
| 2025.10.13 | ₩22,919 | ₩23,241 | ₩22,731 | ₩23,040 | +0.53% | 82.2만 |
|---|
| 2025.10.10 | ₩23,268 | ₩23,402 | ₩22,262 | ₩22,356 | -3.92% | 84.8만 |
|---|