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 | ₩16,262 | ₩16,596 | ₩16,115 | ₩16,569 | +1.89% | 104.2만 |
| 2026.10.08 | ₩15,901 | ₩16,316 | ₩15,781 | ₩16,235 | +2.10% | 187만 |
| 2026.10.07 | ₩16,757 | ₩16,757 | ₩15,527 | ₩15,968 | -4.70% | 343.8만 |
| 2026.10.06 | ₩17,010 | ₩17,131 | ₩16,757 | ₩17,104 | +0.55% | 101.8만 |
| 2026.10.05 | ₩17,051 | ₩17,371 | ₩16,823 | ₩16,823 | -1.33% | 145.6만 |
| 2026.10.02 | ₩17,345 | ₩17,625 | ₩16,970 | ₩17,077 | -1.54% | 137.7만 |
| 2026.10.01 | ₩16,810 | ₩17,371 | ₩16,610 | ₩17,064 | +1.51% | 138.4만 |
| 2026.09.30 | ₩16,556 | ₩16,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,569 |
| +0.08% |
| 111.4만 |
| 2026.09.29 | ₩16,930 | ₩16,944 | ₩16,543 | ₩16,610 | -1.89% | 81.5만 |
|---|
| 2026.09.28 | ₩16,944 | ₩17,064 | ₩16,423 | ₩16,837 | -0.63% | 116.8만 |
|---|
| 2026.09.25 | ₩17,411 | ₩17,679 | ₩17,157 | ₩17,157 | -1.46% | 111.1만 |
|---|
| 2026.09.24 | ₩17,812 | ₩18,240 | ₩17,171 | ₩17,398 | -2.33% | 180만 |
|---|
| 2026.09.23 | ₩17,906 | ₩18,414 | ₩17,385 | ₩18,253 | +1.94% | 129.9만 |
|---|
| 2026.09.22 | ₩18,106 | ₩18,106 | ₩17,585 | ₩17,919 | -1.03% | 72.7만 |
|---|
| 2026.09.21 | ₩17,879 | ₩18,106 | ₩17,665 | ₩17,812 | -0.37% | 82.7만 |
|---|
| 2026.09.18 | ₩17,932 | ₩17,999 | ₩17,545 | ₩17,692 | -1.34% | 217.6만 |
|---|
| 2026.09.17 | ₩18,200 | ₩18,414 | ₩17,732 | ₩17,839 | -1.98% | 96.3만 |
|---|
| 2026.09.16 | ₩18,200 | ₩18,507 | ₩17,772 | ₩17,906 | -1.62% | 109.3만 |
|---|
| 2026.09.15 | ₩18,480 | ₩18,667 | ₩17,932 | ₩18,066 | -2.24% | 144.1만 |
|---|
| 2026.09.14 | ₩17,465 | ₩18,480 | ₩17,385 | ₩18,387 | +5.28% | 110.7만 |
|---|
| 2026.09.11 | ₩17,665 | ₩17,839 | ₩17,478 | ₩17,625 | -0.23% | 81.9만 |
|---|
| 2026.09.10 | ₩17,371 | ₩18,039 | ₩17,304 | ₩17,371 | 0.00% | 98.1만 |
|---|
| 2026.09.09 | ₩18,667 | ₩18,961 | ₩17,264 | ₩17,545 | -6.01% | 226.9만 |
|---|
| 2026.09.08 | ₩18,841 | ₩19,215 | ₩18,440 | ₩18,854 | +0.07% | 210.6만 |
|---|
| 2026.09.04 | ₩17,946 | ₩18,667 | ₩17,598 | ₩18,667 | +4.02% | 146.9만 |
|---|
| 2026.09.03 | ₩17,638 | ₩18,039 | ₩17,371 | ₩18,013 | +2.12% | 135.2만 |
|---|
| 2026.09.02 | ₩16,850 | ₩17,585 | ₩16,730 | ₩17,425 | +3.41% | 153만 |
|---|
| 2026.09.01 | ₩17,157 | ₩17,358 | ₩16,543 | ₩16,797 | -2.10% | 155.8만 |
|---|
| 2026.08.31 | ₩17,157 | ₩17,812 | ₩17,131 | ₩17,572 | +2.41% | 125.8만 |
|---|
| 2026.08.28 | ₩17,572 | ₩17,705 | ₩17,171 | ₩17,224 | -1.98% | 108.8만 |
|---|
| 2026.08.27 | ₩17,612 | ₩17,919 | ₩17,425 | ₩17,465 | -0.83% | 128.5만 |
|---|
| 2026.08.26 | ₩17,772 | ₩17,973 | ₩17,264 | ₩17,451 | -1.80% | 77.1만 |
|---|
| 2026.08.25 | ₩17,679 | ₩17,932 | ₩17,585 | ₩17,799 | +0.68% | 67.5만 |
|---|
| 2026.08.24 | ₩17,532 | ₩17,946 | ₩17,451 | ₩17,492 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩17,478 | ₩17,545 | ₩17,157 | ₩17,505 | +0.15% | 115.5만 |
|---|
| 2026.08.20 | ₩18,093 | ₩18,280 | ₩17,411 | ₩17,425 | -3.69% | 128.9만 |
|---|
| 2026.08.19 | ₩18,053 | ₩18,240 | ₩17,652 | ₩18,133 | +0.44% | 98.1만 |
|---|
| 2026.08.18 | ₩18,146 | ₩18,467 | ₩17,852 | ₩17,879 | -1.47% | 122.5만 |
|---|
| 2026.08.17 | ₩19,028 | ₩19,202 | ₩18,253 | ₩18,320 | -3.72% | 146.5만 |
|---|
| 2026.08.14 | ₩19,162 | ₩19,589 | ₩18,975 | ₩19,148 | -0.07% | 82만 |
|---|
| 2026.08.13 | ₩18,801 | ₩19,202 | ₩18,761 | ₩19,175 | +1.99% | 138.7만 |
|---|
| 2026.08.12 | ₩19,830 | ₩20,017 | ₩18,587 | ₩18,614 | -6.13% | 185.9만 |
|---|
| 2026.08.11 | ₩19,295 | ₩20,044 | ₩19,295 | ₩19,683 | +2.01% | 151.6만 |
|---|
| 2026.08.10 | ₩20,057 | ₩20,525 | ₩18,307 | ₩19,683 | -1.87% | 336.4만 |
|---|
| 2026.08.07 | ₩21,353 | ₩22,195 | ₩19,857 | ₩20,351 | -4.69% | 259.4만 |
|---|
| 2026.08.06 | ₩21,073 | ₩21,180 | ₩20,618 | ₩20,672 | -1.90% | 126.1만 |
|---|
| 2026.08.05 | ₩21,380 | ₩21,380 | ₩20,979 | ₩21,286 | -0.44% | 107.6만 |
|---|
| 2026.08.04 | ₩20,204 | ₩21,380 | ₩20,084 | ₩21,286 | +5.36% | 134.4만 |
|---|
| 2026.08.03 | ₩19,857 | ₩20,151 | ₩19,603 | ₩20,030 | +0.87% | 92.3만 |
|---|
| 2026.07.31 | ₩19,376 | ₩19,937 | ₩19,255 | ₩19,670 | +1.52% | 113.9만 |
|---|
| 2026.07.30 | ₩19,389 | ₩19,777 | ₩18,975 | ₩19,336 | -0.28% | 149.3만 |
|---|
| 2026.07.29 | ₩18,988 | ₩19,817 | ₩18,988 | ₩19,389 | +2.11% | 104.3만 |
|---|
| 2026.07.28 | ₩18,520 | ₩19,309 | ₩18,053 | ₩19,015 | +2.67% | 140.7만 |
|---|
| 2026.07.27 | ₩17,732 | ₩18,654 | ₩17,732 | ₩18,547 | +4.60% | 122만 |
|---|
| 2026.07.24 | ₩16,970 | ₩17,438 | ₩16,690 | ₩17,198 | +1.34% | 110.2만 |
|---|
| 2026.07.23 | ₩17,131 | ₩17,224 | ₩16,543 | ₩16,743 | -2.26% | 96.8만 |
|---|
| 2026.07.22 | ₩17,692 | ₩17,799 | ₩17,131 | ₩17,278 | -2.34% | 80.3만 |
|---|
| 2026.07.21 | ₩17,679 | ₩17,973 | ₩17,438 | ₩17,692 | +0.08% | 93.5만 |
|---|
| 2026.07.20 | ₩17,612 | ₩17,906 | ₩17,398 | ₩17,638 | +0.15% | 77.3만 |
|---|
| 2026.07.17 | ₩17,077 | ₩17,973 | ₩17,024 | ₩17,785 | +4.15% | 127.7만 |
|---|
| 2026.07.16 | ₩17,104 | ₩17,492 | ₩16,917 | ₩17,478 | +2.19% | 79.6만 |
|---|
| 2026.07.15 | ₩17,812 | ₩17,892 | ₩17,024 | ₩17,157 | -3.68% | 81.2만 |
|---|
| 2026.07.14 | ₩17,518 | ₩17,652 | ₩17,251 | ₩17,625 | +0.61% | 92.3만 |
|---|
| 2026.07.13 | ₩17,411 | ₩17,625 | ₩17,037 | ₩17,518 | +0.61% | 82.4만 |
|---|
| 2026.07.10 | ₩17,665 | ₩17,866 | ₩17,051 | ₩17,371 | -1.66% | 89.2만 |
|---|
| 2026.07.09 | ₩17,037 | ₩17,625 | ₩16,703 | ₩17,505 | +2.75% | 95.3만 |
|---|
| 2026.07.08 | ₩17,679 | ₩17,679 | ₩16,623 | ₩17,104 | -3.25% | 138.2만 |
|---|
| 2026.07.07 | ₩18,053 | ₩18,601 | ₩17,398 | ₩17,598 | -2.52% | 234.9만 |
|---|
| 2026.07.06 | ₩17,211 | ₩17,892 | ₩16,890 | ₩17,625 | +2.41% | 130.3만 |
|---|
| 2026.07.02 | ₩17,986 | ₩18,146 | ₩16,984 | ₩17,345 | -3.57% | 122.4만 |
|---|
| 2026.07.01 | ₩18,213 | ₩18,721 | ₩18,066 | ₩18,106 | -0.59% | 134.3만 |
|---|
| 2026.06.30 | ₩17,171 | ₩18,240 | ₩17,037 | ₩18,013 | +4.90% | 130.3만 |
|---|
| 2026.06.29 | ₩16,797 | ₩17,652 | ₩16,463 | ₩17,438 | +3.82% | 145.8만 |
|---|
| 2026.06.26 | ₩16,449 | ₩17,144 | ₩16,449 | ₩16,743 | +1.79% | 311.7만 |
|---|
| 2026.06.25 | ₩16,850 | ₩17,304 | ₩16,423 | ₩16,529 | -1.90% | 89.2만 |
|---|
| 2026.06.24 | ₩16,970 | ₩17,251 | ₩16,543 | ₩16,596 | -2.20% | 109.4만 |
|---|
| 2026.06.23 | ₩17,532 | ₩17,799 | ₩16,837 | ₩17,117 | -2.36% | 127.6만 |
|---|
| 2026.06.22 | ₩17,304 | ₩17,719 | ₩17,157 | ₩17,665 | +2.08% | 88.7만 |
|---|
| 2026.06.18 | ₩17,051 | ₩17,625 | ₩16,917 | ₩17,451 | +2.35% | 246.1만 |
|---|
| 2026.06.17 | ₩17,719 | ₩18,066 | ₩16,877 | ₩16,957 | -4.30% | 129.1만 |
|---|
| 2026.06.16 | ₩17,892 | ₩18,013 | ₩17,652 | ₩17,705 | -1.05% | 86.8만 |
|---|
| 2026.06.15 | ₩17,385 | ₩18,026 | ₩17,211 | ₩17,652 | +1.54% | 117.5만 |
|---|
| 2026.06.12 | ₩17,064 | ₩17,385 | ₩16,797 | ₩17,264 | +1.17% | 99.1만 |
|---|
| 2026.06.11 | ₩16,463 | ₩17,064 | ₩16,235 | ₩16,984 | +3.17% | 79.2만 |
|---|
| 2026.06.10 | ₩16,944 | ₩17,304 | ₩16,396 | ₩16,463 | -2.84% | 104.5만 |
|---|
| 2026.06.09 | ₩16,890 | ₩17,251 | ₩16,676 | ₩17,064 | +1.03% | 99.4만 |
|---|
| 2026.06.08 | ₩17,064 | ₩17,304 | ₩16,917 | ₩16,930 | -0.78% | 81.4만 |
|---|
| 2026.06.05 | ₩17,171 | ₩17,652 | ₩16,984 | ₩17,104 | -0.39% | 110.3만 |
|---|
| 2026.06.04 | ₩17,411 | ₩17,745 | ₩17,010 | ₩17,278 | -0.77% | 85.4만 |
|---|
| 2026.06.03 | ₩17,759 | ₩17,839 | ₩16,944 | ₩17,238 | -2.93% | 104.2만 |
|---|
| 2026.06.02 | ₩18,160 | ₩18,293 | ₩17,558 | ₩17,866 | -1.62% | 116.9만 |
|---|
| 2026.06.01 | ₩17,866 | ₩18,561 | ₩17,785 | ₩18,387 | +2.92% | 189.3만 |
|---|
| 2026.05.29 | ₩17,785 | ₩17,919 | ₩17,585 | ₩17,826 | +0.23% | 132.1만 |
|---|
| 2026.05.28 | ₩17,692 | ₩17,946 | ₩17,492 | ₩17,732 | +0.23% | 72.2만 |
|---|
| 2026.05.27 | ₩18,053 | ₩18,440 | ₩17,652 | ₩17,652 | -2.22% | 107.5만 |
|---|
| 2026.05.26 | ₩17,652 | ₩18,106 | ₩17,398 | ₩17,999 | +1.97% | 130.1만 |
|---|
| 2026.05.22 | ₩17,264 | ₩17,665 | ₩17,131 | ₩17,585 | +1.86% | 95.2만 |
|---|
| 2026.05.21 | ₩17,251 | ₩17,425 | ₩16,770 | ₩17,010 | -1.39% | 112.6만 |
|---|
| 2026.05.20 | ₩16,917 | ₩17,545 | ₩16,770 | ₩17,438 | +3.08% | 161.6만 |
|---|
| 2026.05.19 | ₩17,518 | ₩17,692 | ₩16,837 | ₩17,077 | -2.52% | 198.2만 |
|---|
| 2026.05.18 | ₩16,650 | ₩17,518 | ₩16,463 | ₩17,304 | +3.93% | 245.2만 |
|---|
| 2026.05.15 | ₩16,743 | ₩16,944 | ₩16,209 | ₩16,463 | -1.68% | 167.9만 |
|---|
| 2026.05.14 | ₩17,157 | ₩17,371 | ₩16,636 | ₩16,984 | -1.01% | 130.2만 |
|---|
| 2026.05.13 | ₩17,024 | ₩17,585 | ₩16,850 | ₩16,890 | -0.78% | 140만 |
|---|
| 2026.05.12 | ₩18,307 | ₩18,320 | ₩17,104 | ₩17,304 | -5.47% | 229.7만 |
|---|
| 2026.05.11 | ₩20,445 | ₩20,498 | ₩17,772 | ₩18,160 | -11.18% | 284.7만 |
|---|
| 2026.05.08 | ₩21,540 | ₩22,569 | ₩19,817 | ₩20,378 | -5.40% | 402.2만 |
|---|
| 2026.05.07 | ₩19,523 | ₩20,284 | ₩19,469 | ₩19,910 | +1.98% | 166.5만 |
|---|
| 2026.05.06 | ₩19,790 | ₩19,964 | ₩19,442 | ₩19,469 | -1.62% | 116.3만 |
|---|
| 2026.05.05 | ₩19,830 | ₩19,977 | ₩19,509 | ₩19,683 | -0.74% | 93.3만 |
|---|
| 2026.05.04 | ₩19,469 | ₩19,817 | ₩19,068 | ₩19,710 | +1.24% | 110.8만 |
|---|
| 2026.05.01 | ₩18,961 | ₩19,656 | ₩18,547 | ₩19,523 | +2.96% | 160.8만 |
|---|
| 2026.04.30 | ₩18,748 | ₩19,028 | ₩18,547 | ₩18,774 | +0.14% | 121.2만 |
|---|
| 2026.04.29 | ₩18,641 | ₩19,001 | ₩18,454 | ₩18,734 | +0.50% | 95.2만 |
|---|
| 2026.04.28 | ₩18,814 | ₩19,082 | ₩18,414 | ₩18,708 | -0.57% | 156.2만 |
|---|
| 2026.04.27 | ₩19,536 | ₩19,830 | ₩18,895 | ₩18,988 | -2.80% | 105.6만 |
|---|
| 2026.04.24 | ₩19,015 | ₩19,616 | ₩19,015 | ₩19,509 | +2.60% | 90.8만 |
|---|
| 2026.04.23 | ₩19,376 | ₩19,389 | ₩18,681 | ₩18,935 | -2.28% | 71.8만 |
|---|
| 2026.04.22 | ₩19,843 | ₩20,017 | ₩19,402 | ₩19,496 | -1.75% | 74.9만 |
|---|
| 2026.04.21 | ₩20,111 | ₩20,431 | ₩19,643 | ₩19,750 | -1.79% | 96.3만 |
|---|
| 2026.04.20 | ₩20,338 | ₩20,632 | ₩19,843 | ₩20,004 | -1.64% | 111.5만 |
|---|
| 2026.04.17 | ₩19,977 | ₩20,618 | ₩19,937 | ₩20,298 | +1.61% | 148.8만 |
|---|
| 2026.04.16 | ₩19,456 | ₩19,897 | ₩19,456 | ₩19,803 | +1.79% | 106만 |
|---|
| 2026.04.15 | ₩18,641 | ₩19,469 | ₩18,641 | ₩19,389 | +4.01% | 91.3만 |
|---|
| 2026.04.14 | ₩18,614 | ₩18,814 | ₩18,414 | ₩18,601 | -0.07% | 118.7만 |
|---|
| 2026.04.13 | ₩17,518 | ₩18,360 | ₩17,518 | ₩18,333 | +4.65% | 96.9만 |
|---|
| 2026.04.10 | ₩17,572 | ₩17,932 | ₩17,251 | ₩17,532 | -0.23% | 126.9만 |
|---|
| 2026.04.09 | ₩18,106 | ₩18,440 | ₩17,064 | ₩17,438 | -3.69% | 158.9만 |
|---|
| 2026.04.08 | ₩19,643 | ₩19,977 | ₩18,160 | ₩18,173 | -7.48% | 140.9만 |
|---|
| 2026.04.07 | ₩18,440 | ₩18,948 | ₩18,253 | ₩18,908 | +2.54% | 73.6만 |
|---|
| 2026.04.06 | ₩18,814 | ₩18,988 | ₩18,534 | ₩18,534 | -1.49% | 62.4만 |
|---|
| 2026.04.02 | ₩18,427 | ₩19,001 | ₩18,280 | ₩18,748 | +1.74% | 58.5만 |
|---|
| 2026.04.01 | ₩19,175 | ₩19,643 | ₩18,854 | ₩18,854 | -1.67% | 92.8만 |
|---|
| 2026.03.31 | ₩18,601 | ₩19,135 | ₩18,387 | ₩19,015 | +2.23% | 93.2만 |
|---|
| 2026.03.30 | ₩18,213 | ₩18,427 | ₩17,986 | ₩18,253 | +0.22% | 125만 |
|---|
| 2026.03.27 | ₩18,774 | ₩18,841 | ₩17,959 | ₩17,986 | -4.20% | 96.2만 |
|---|
| 2026.03.26 | ₩19,616 | ₩19,670 | ₩18,895 | ₩19,001 | -3.13% | 92.5만 |
|---|
| 2026.03.25 | ₩20,231 | ₩20,311 | ₩19,416 | ₩19,670 | -2.77% | 86.6만 |
|---|
| 2026.03.24 | ₩19,496 | ₩20,070 | ₩19,322 | ₩19,937 | +2.26% | 120.2만 |
|---|
| 2026.03.23 | ₩19,469 | ₩19,843 | ₩19,162 | ₩19,643 | +0.89% | 122.9만 |
|---|
| 2026.03.20 | ₩19,750 | ₩19,923 | ₩19,122 | ₩19,175 | -2.91% | 236.6만 |
|---|
| 2026.03.19 | ₩18,828 | ₩19,910 | ₩18,748 | ₩19,843 | +5.39% | 122만 |
|---|
| 2026.03.18 | ₩18,708 | ₩19,696 | ₩18,574 | ₩18,961 | +1.36% | 235.1만 |
|---|
| 2026.03.17 | ₩18,641 | ₩18,988 | ₩18,601 | ₩18,828 | +1.00% | 149.5만 |
|---|
| 2026.03.16 | ₩18,440 | ₩18,654 | ₩18,333 | ₩18,534 | +0.51% | 92.6만 |
|---|
| 2026.03.13 | ₩18,093 | ₩18,734 | ₩17,892 | ₩18,173 | +0.44% | 147.4만 |
|---|
| 2026.03.12 | ₩18,440 | ₩18,734 | ₩18,026 | ₩18,053 | -2.10% | 187만 |
|---|
| 2026.03.11 | ₩18,093 | ₩18,734 | ₩18,039 | ₩18,721 | +3.47% | 141.5만 |
|---|
| 2026.03.10 | ₩18,788 | ₩18,854 | ₩18,253 | ₩18,440 | -1.85% | 114.4만 |
|---|
| 2026.03.09 | ₩18,226 | ₩18,895 | ₩18,213 | ₩18,801 | +3.15% | 111.1만 |
|---|
| 2026.03.06 | ₩18,614 | ₩18,961 | ₩18,400 | ₩18,574 | -0.22% | 112.1만 |
|---|
| 2026.03.05 | ₩19,897 | ₩20,177 | ₩18,641 | ₩19,015 | -4.43% | 151.3만 |
|---|
| 2026.03.04 | ₩20,485 | ₩21,046 | ₩19,803 | ₩20,097 | -1.89% | 144.5만 |
|---|
| 2026.03.03 | ₩19,723 | ₩20,244 | ₩19,108 | ₩20,164 | +2.24% | 313.3만 |
|---|
| 2026.03.02 | ₩20,258 | ₩20,912 | ₩19,750 | ₩20,431 | +0.86% | 389.6만 |
|---|
| 2026.02.27 | ₩19,483 | ₩21,874 | ₩19,376 | ₩20,966 | +7.61% | 623.2만 |
|---|
| 2026.02.26 | ₩16,129 | ₩16,623 | ₩15,915 | ₩16,489 | +2.24% | 173만 |
|---|
| 2026.02.25 | ₩15,741 | ₩16,088 | ₩15,354 | ₩15,915 | +1.10% | 95.7만 |
|---|
| 2026.02.24 | ₩15,354 | ₩15,901 | ₩15,354 | ₩15,514 | +1.04% | 108.3만 |
|---|
| 2026.02.23 | ₩15,447 | ₩15,594 | ₩15,060 | ₩15,260 | -1.21% | 223.3만 |
|---|
| 2026.02.20 | ₩15,367 | ₩16,022 | ₩15,367 | ₩15,514 | +0.96% | 117.5만 |
|---|
| 2026.02.19 | ₩15,260 | ₩15,674 | ₩15,260 | ₩15,527 | +1.75% | 123.4만 |
|---|
| 2026.02.18 | ₩15,527 | ₩15,768 | ₩15,153 | ₩15,340 | -1.20% | 109.2만 |
|---|
| 2026.02.17 | ₩15,073 | ₩15,688 | ₩15,060 | ₩15,581 | +3.37% | 111.7만 |
|---|
| 2026.02.13 | ₩15,247 | ₩15,420 | ₩14,939 | ₩15,260 | +0.09% | 113만 |
|---|
| 2026.02.12 | ₩15,514 | ₩15,955 | ₩14,766 | ₩15,006 | -3.27% | 113.4만 |
|---|
| 2026.02.11 | ₩16,863 | ₩16,863 | ₩15,380 | ₩15,447 | -8.40% | 174.1만 |
|---|
| 2026.02.10 | ₩16,783 | ₩17,131 | ₩16,529 | ₩16,529 | -1.51% | 87.7만 |
|---|
| 2026.02.09 | ₩16,316 | ₩17,051 | ₩16,262 | ₩16,676 | +2.21% | 93.1만 |
|---|
| 2026.02.06 | ₩16,316 | ₩16,636 | ₩16,088 | ₩16,569 | +1.56% | 151.3만 |
|---|
| 2026.02.05 | ₩16,636 | ₩17,024 | ₩15,982 | ₩16,062 | -3.45% | 109.5만 |
|---|
| 2026.02.04 | ₩16,837 | ₩17,385 | ₩16,476 | ₩17,024 | +1.11% | 231.7만 |
|---|
| 2026.02.03 | ₩17,117 | ₩17,291 | ₩15,701 | ₩16,997 | -0.70% | 349.1만 |
|---|
| 2026.02.02 | ₩16,917 | ₩17,598 | ₩16,917 | ₩17,117 | +1.18% | 124.9만 |
|---|
| 2026.01.30 | ₩17,224 | ₩17,451 | ₩16,797 | ₩16,957 | -1.55% | 150.3만 |
|---|
| 2026.01.29 | ₩17,211 | ₩17,465 | ₩16,823 | ₩17,398 | +1.09% | 109.8만 |
|---|
| 2026.01.28 | ₩17,719 | ₩17,799 | ₩17,077 | ₩17,198 | -2.94% | 109.3만 |
|---|
| 2026.01.27 | ₩17,826 | ₩17,946 | ₩17,238 | ₩17,638 | -1.05% | 99.3만 |
|---|
| 2026.01.26 | ₩17,598 | ₩17,959 | ₩17,438 | ₩17,812 | +1.21% | 135.9만 |
|---|
| 2026.01.23 | ₩18,574 | ₩18,574 | ₩17,358 | ₩17,358 | -6.55% | 92.7만 |
|---|
| 2026.01.22 | ₩18,641 | ₩19,055 | ₩18,467 | ₩18,601 | -0.22% | 104.4만 |
|---|
| 2026.01.21 | ₩18,026 | ₩18,520 | ₩17,826 | ₩18,240 | +1.19% | 100.9만 |
|---|
| 2026.01.20 | ₩18,307 | ₩18,774 | ₩17,799 | ₩17,906 | -2.19% | 105.6만 |
|---|
| 2026.01.16 | ₩18,734 | ₩18,841 | ₩18,427 | ₩18,828 | +0.50% | 121.7만 |
|---|
| 2026.01.15 | ₩18,921 | ₩19,001 | ₩18,440 | ₩18,694 | -1.20% | 93만 |
|---|
| 2026.01.14 | ₩18,467 | ₩18,627 | ₩18,133 | ₩18,614 | +0.80% | 75.1만 |
|---|
| 2026.01.13 | ₩18,213 | ₩18,667 | ₩18,079 | ₩18,467 | +1.39% | 123.3만 |
|---|
| 2026.01.12 | ₩18,079 | ₩18,160 | ₩17,585 | ₩18,093 | +0.07% | 131.5만 |
|---|
| 2026.01.09 | ₩18,440 | ₩18,627 | ₩18,066 | ₩18,146 | -1.59% | 140.2만 |
|---|
| 2026.01.08 | ₩18,427 | ₩18,561 | ₩17,892 | ₩18,494 | +0.36% | 121.2만 |
|---|
| 2026.01.07 | ₩18,200 | ₩18,774 | ₩18,173 | ₩18,587 | +2.13% | 109.3만 |
|---|
| 2026.01.06 | ₩18,480 | ₩18,748 | ₩18,053 | ₩18,226 | -1.37% | 105.7만 |
|---|
| 2026.01.05 | ₩18,039 | ₩18,734 | ₩17,852 | ₩18,480 | +2.44% | 110.1만 |
|---|
| 2026.01.02 | ₩18,881 | ₩18,881 | ₩17,572 | ₩17,679 | -6.37% | 195.6만 |
|---|
| 2025.12.31 | ₩18,587 | ₩18,761 | ₩18,440 | ₩18,694 | +0.58% | 85.2만 |
|---|
| 2025.12.30 | ₩18,708 | ₩18,895 | ₩18,534 | ₩18,574 | -0.71% | 63.5만 |
|---|
| 2025.12.29 | ₩18,868 | ₩18,881 | ₩18,654 | ₩18,854 | -0.07% | 64.5만 |
|---|
| 2025.12.26 | ₩18,761 | ₩19,108 | ₩18,534 | ₩18,921 | +0.85% | 64.3만 |
|---|
| 2025.12.24 | ₩18,494 | ₩18,841 | ₩18,480 | ₩18,748 | +1.37% | 36.6만 |
|---|
| 2025.12.23 | ₩18,520 | ₩18,814 | ₩18,267 | ₩18,614 | +0.51% | 62.5만 |
|---|
| 2025.12.22 | ₩19,015 | ₩19,015 | ₩18,547 | ₩18,627 | -2.04% | 86.6만 |
|---|
| 2025.12.19 | ₩18,587 | ₩19,068 | ₩18,561 | ₩18,774 | +1.01% | 321.4만 |
|---|
| 2025.12.18 | ₩18,133 | ₩18,788 | ₩18,079 | ₩18,614 | +2.65% | 145.4만 |
|---|
| 2025.12.17 | ₩18,120 | ₩18,507 | ₩17,719 | ₩17,812 | -1.70% | 146.7만 |
|---|
| 2025.12.16 | ₩17,932 | ₩18,280 | ₩17,785 | ₩18,053 | +0.67% | 190만 |
|---|
| 2025.12.15 | ₩18,988 | ₩19,095 | ₩17,866 | ₩17,932 | -5.56% | 158.6만 |
|---|
| 2025.12.12 | ₩19,349 | ₩19,349 | ₩18,373 | ₩18,801 | -2.83% | 145.8만 |
|---|
| 2025.12.11 | ₩19,108 | ₩19,349 | ₩18,854 | ₩19,282 | +0.91% | 85.8만 |
|---|
| 2025.12.10 | ₩19,068 | ₩19,523 | ₩18,948 | ₩19,189 | +0.63% | 107.8만 |
|---|
| 2025.12.09 | ₩19,215 | ₩19,696 | ₩19,042 | ₩19,175 | -0.21% | 107.3만 |
|---|
| 2025.12.08 | ₩19,509 | ₩19,576 | ₩18,948 | ₩18,975 | -2.74% | 91.9만 |
|---|
| 2025.12.05 | ₩19,229 | ₩19,389 | ₩18,988 | ₩19,389 | +0.83% | 76.2만 |
|---|
| 2025.12.04 | ₩19,015 | ₩19,229 | ₩18,801 | ₩19,229 | +1.12% | 80.6만 |
|---|
| 2025.12.03 | ₩18,574 | ₩19,135 | ₩18,494 | ₩19,068 | +2.66% | 101.5만 |
|---|
| 2025.12.02 | ₩19,202 | ₩19,376 | ₩18,347 | ₩18,561 | -3.34% | 130.7만 |
|---|
| 2025.12.01 | ₩19,042 | ₩19,295 | ₩18,788 | ₩19,001 | -0.21% | 135.7만 |
|---|
| 2025.11.28 | ₩19,189 | ₩19,456 | ₩19,108 | ₩19,376 | +0.97% | 59.6만 |
|---|
| 2025.11.26 | ₩18,774 | ₩19,429 | ₩18,694 | ₩19,189 | +2.21% | 163.3만 |
|---|
| 2025.11.25 | ₩18,213 | ₩19,042 | ₩18,186 | ₩18,841 | +3.45% | 152.6만 |
|---|
| 2025.11.24 | ₩17,879 | ₩18,186 | ₩17,759 | ₩18,146 | +1.49% | 113.8만 |
|---|
| 2025.11.21 | ₩17,131 | ₩17,826 | ₩17,131 | ₩17,799 | +3.90% | 142.5만 |
|---|
| 2025.11.20 | ₩18,120 | ₩18,307 | ₩17,117 | ₩17,238 | -4.87% | 142.9만 |
|---|
| 2025.11.19 | ₩17,986 | ₩18,173 | ₩17,625 | ₩17,772 | -1.19% | 98.4만 |
|---|
| 2025.11.18 | ₩18,146 | ₩18,467 | ₩17,879 | ₩17,919 | -1.25% | 109.9만 |
|---|
| 2025.11.17 | ₩18,761 | ₩18,881 | ₩17,812 | ₩18,079 | -3.63% | 181.9만 |
|---|
| 2025.11.14 | ₩19,630 | ₩19,897 | ₩18,868 | ₩18,895 | -3.74% | 164.6만 |
|---|
| 2025.11.13 | ₩20,538 | ₩20,859 | ₩20,004 | ₩20,137 | -1.95% | 166.9만 |
|---|
| 2025.11.12 | ₩20,699 | ₩21,380 | ₩20,699 | ₩20,819 | +0.58% | 145.6만 |
|---|
| 2025.11.11 | ₩20,859 | ₩21,019 | ₩20,284 | ₩20,592 | -1.28% | 186.6만 |
|---|
| 2025.11.10 | ₩20,231 | ₩21,126 | ₩19,937 | ₩21,073 | +4.16% | 254.8만 |
|---|
| 2025.11.07 | ₩21,340 | ₩21,861 | ₩19,803 | ₩19,817 | -7.14% | 293만 |
|---|
| 2025.11.06 | ₩23,411 | ₩23,732 | ₩22,516 | ₩22,636 | -3.31% | 123.1만 |
|---|
| 2025.11.05 | ₩23,598 | ₩23,839 | ₩23,211 | ₩23,665 | +0.28% | 130.2만 |
|---|
| 2025.11.04 | ₩24,828 | ₩24,854 | ₩23,358 | ₩23,718 | -4.47% | 143.3만 |
|---|
| 2025.11.03 | ₩25,843 | ₩25,856 | ₩25,055 | ₩25,349 | -1.91% | 119.5만 |
|---|
| 2025.10.31 | ₩25,496 | ₩25,883 | ₩25,309 | ₩25,843 | +1.36% | 86.3만 |
|---|
| 2025.10.30 | ₩25,910 | ₩26,137 | ₩25,041 | ₩25,295 | -2.37% | 94.6만 |
|---|
| 2025.10.29 | ₩25,776 | ₩26,645 | ₩25,362 | ₩25,843 | +0.26% | 126.9만 |
|---|
| 2025.10.28 | ₩25,763 | ₩25,803 | ₩24,801 | ₩25,736 | -0.10% | 116.7만 |
|---|
| 2025.10.27 | ₩26,578 | ₩26,605 | ₩25,456 | ₩25,683 | -3.37% | 139.1만 |
|---|
| 2025.10.24 | ₩25,389 | ₩26,591 | ₩25,362 | ₩25,977 | +2.32% | 164.8만 |
|---|
| 2025.10.23 | ₩24,547 | ₩25,135 | ₩24,346 | ₩25,081 | +2.18% | 129.9만 |
|---|
| 2025.10.22 | ₩24,106 | ₩24,574 | ₩24,039 | ₩24,413 | +1.27% | 90.6만 |
|---|
| 2025.10.21 | ₩24,173 | ₩24,293 | ₩23,652 | ₩24,133 | -0.17% | 55.8만 |
|---|
| 2025.10.20 | ₩23,745 | ₩24,226 | ₩23,438 | ₩24,199 | +1.91% | 69.6만 |
|---|
| 2025.10.17 | ₩23,291 | ₩23,785 | ₩23,050 | ₩23,438 | +0.63% | 69.4만 |
|---|
| 2025.10.16 | ₩24,039 | ₩24,106 | ₩23,505 | ₩23,625 | -1.72% | 59.5만 |
|---|
| 2025.10.15 | ₩23,665 | ₩24,053 | ₩23,531 | ₩23,919 | +1.07% | 71.1만 |
|---|
| 2025.10.14 | ₩22,489 | ₩23,505 | ₩22,422 | ₩23,344 | +3.80% | 102.8만 |
|---|
| 2025.10.13 | ₩22,837 | ₩23,157 | ₩22,649 | ₩22,957 | +0.53% | 82.2만 |
|---|
| 2025.10.10 | ₩23,184 | ₩23,318 | ₩22,182 | ₩22,275 | -3.92% | 84.8만 |
|---|