시장 데이터를 불러오는 중
전체 종목
A10 네트웍스 과거 주가
A10 Networks, Inc. Common Stock · ATEN · NYSE
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
A10 Networks, Inc. Common Stock · ATEN · NYSE
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,963 | ₩39,732 | ₩37,762 | ₩39,705 | +4.59% | 100만 |
| 2026.10.08 | ₩38,660 | ₩38,660 | ₩36,918 | ₩37,467 | -3.08% | 84.7만 |
| 2026.10.07 | ₩37,722 | ₩38,646 | ₩37,507 | ₩38,204 | +1.28% | 106.8만 |
| 2026.10.06 | ₩38,083 | ₩38,646 | ₩37,896 | ₩38,298 | +0.56% | 137.6만 |
| 2026.10.05 | ₩37,226 | ₩38,124 | ₩36,516 | ₩37,775 | +1.48% | 99.3만 |
| 2026.10.02 | ₩37,467 | ₩38,057 | ₩36,971 | ₩37,025 | -1.18% | 100.9만 |
| 2026.10.01 | ₩36,743 | ₩37,038 | ₩36,006 | ₩36,985 | +0.66% | 105.2만 |
| 2026.09.30 | ₩34,800 | ₩37,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,328 |
| +4.39% |
| 178.9만 |
| 2026.09.29 | ₩35,350 | ₩35,350 | ₩33,072 | ₩34,586 | -2.16% | 124.9만 |
|---|
| 2026.09.28 | ₩34,144 | ₩34,385 | ₩33,420 | ₩34,171 | +0.08% | 212.6만 |
|---|
| 2026.09.25 | ₩34,841 | ₩35,336 | ₩34,358 | ₩34,479 | -1.04% | 74.1만 |
|---|
| 2026.09.24 | ₩35,618 | ₩35,832 | ₩34,747 | ₩34,827 | -2.22% | 111.7만 |
|---|
| 2026.09.23 | ₩35,939 | ₩36,114 | ₩35,497 | ₩35,846 | -0.26% | 74.7만 |
|---|
| 2026.09.22 | ₩36,382 | ₩36,395 | ₩35,511 | ₩35,779 | -1.66% | 81.3만 |
|---|
| 2026.09.21 | ₩35,269 | ₩36,100 | ₩34,720 | ₩36,100 | +2.36% | 69.9만 |
|---|
| 2026.09.18 | ₩36,502 | ₩36,502 | ₩34,707 | ₩35,042 | -4.00% | 339.5만 |
|---|
| 2026.09.17 | ₩35,805 | ₩36,971 | ₩35,350 | ₩36,114 | +0.86% | 104.8만 |
|---|
| 2026.09.16 | ₩35,604 | ₩36,341 | ₩35,202 | ₩35,564 | -0.11% | 98.3만 |
|---|
| 2026.09.15 | ₩34,037 | ₩36,167 | ₩33,742 | ₩35,846 | +5.31% | 138.3만 |
|---|
| 2026.09.14 | ₩32,897 | ₩34,948 | ₩32,897 | ₩34,318 | +4.32% | 148만 |
|---|
| 2026.09.11 | ₩32,964 | ₩33,219 | ₩32,522 | ₩33,152 | +0.57% | 66.1만 |
|---|
| 2026.09.10 | ₩32,991 | ₩33,822 | ₩32,616 | ₩32,683 | -0.93% | 82.5만 |
|---|
| 2026.09.09 | ₩32,737 | ₩33,541 | ₩32,629 | ₩33,219 | +1.47% | 86.6만 |
|---|
| 2026.09.08 | ₩32,951 | ₩33,313 | ₩32,281 | ₩32,857 | -0.28% | 63.8만 |
|---|
| 2026.09.04 | ₩33,139 | ₩33,393 | ₩32,830 | ₩32,951 | -0.57% | 66.1만 |
|---|
| 2026.09.03 | ₩33,326 | ₩33,460 | ₩32,857 | ₩33,112 | -0.64% | 94.3만 |
|---|
| 2026.09.02 | ₩33,434 | ₩33,501 | ₩32,683 | ₩33,179 | -0.76% | 122.7만 |
|---|
| 2026.09.01 | ₩33,567 | ₩34,010 | ₩33,031 | ₩33,434 | -0.40% | 114.7만 |
|---|
| 2026.08.31 | ₩34,492 | ₩35,001 | ₩33,903 | ₩34,023 | -1.36% | 72.2만 |
|---|
| 2026.08.28 | ₩35,939 | ₩36,181 | ₩34,425 | ₩34,439 | -4.18% | 117.9만 |
|---|
| 2026.08.27 | ₩35,470 | ₩36,475 | ₩35,176 | ₩36,221 | +2.12% | 152.5만 |
|---|
| 2026.08.26 | ₩33,393 | ₩35,109 | ₩33,031 | ₩34,693 | +3.89% | 121.9만 |
|---|
| 2026.08.25 | ₩34,372 | ₩34,653 | ₩33,434 | ₩33,675 | -2.03% | 98.8만 |
|---|
| 2026.08.24 | ₩34,787 | ₩34,787 | ₩33,755 | ₩33,809 | -2.81% | 211.6만 |
|---|
| 2026.08.21 | ₩34,760 | ₩35,015 | ₩33,567 | ₩35,001 | +0.69% | 246.9만 |
|---|
| 2026.08.20 | ₩34,532 | ₩34,693 | ₩34,117 | ₩34,211 | -0.93% | 243.1만 |
|---|
| 2026.08.19 | ₩35,698 | ₩36,395 | ₩33,769 | ₩34,506 | -3.34% | 90.5만 |
|---|
| 2026.08.18 | ₩36,207 | ₩36,650 | ₩35,444 | ₩35,645 | -1.55% | 94.4만 |
|---|
| 2026.08.17 | ₩36,502 | ₩36,757 | ₩35,886 | ₩36,650 | +0.40% | 102.3만 |
|---|
| 2026.08.14 | ₩36,315 | ₩37,078 | ₩35,591 | ₩36,717 | +1.11% | 124.8만 |
|---|
| 2026.08.13 | ₩37,065 | ₩37,159 | ₩36,181 | ₩36,181 | -2.39% | 89.3만 |
|---|
| 2026.08.12 | ₩36,931 | ₩37,266 | ₩36,368 | ₩36,837 | -0.25% | 109.6만 |
|---|
| 2026.08.11 | ₩37,963 | ₩38,191 | ₩36,234 | ₩36,408 | -4.09% | 128.9만 |
|---|
| 2026.08.10 | ₩36,234 | ₩38,834 | ₩36,234 | ₩37,963 | +4.77% | 141.4만 |
|---|
| 2026.08.07 | ₩37,440 | ₩37,454 | ₩35,953 | ₩35,966 | -3.94% | 156.9만 |
|---|
| 2026.08.06 | ₩37,427 | ₩39,758 | ₩36,341 | ₩36,985 | -1.18% | 219.5만 |
|---|
| 2026.08.05 | ₩41,098 | ₩41,742 | ₩40,656 | ₩41,326 | +0.55% | 163.4만 |
|---|
| 2026.08.04 | ₩42,103 | ₩42,572 | ₩40,951 | ₩41,139 | -2.29% | 144.9만 |
|---|
| 2026.08.03 | ₩39,397 | ₩40,509 | ₩39,129 | ₩40,134 | +1.87% | 137만 |
|---|
| 2026.07.31 | ₩41,018 | ₩41,407 | ₩39,490 | ₩39,624 | -3.40% | 170.2만 |
|---|
| 2026.07.30 | ₩39,705 | ₩40,589 | ₩39,330 | ₩40,134 | +1.08% | 199.9만 |
|---|
| 2026.07.29 | ₩41,795 | ₩42,412 | ₩38,566 | ₩38,566 | -7.73% | 225.1만 |
|---|
| 2026.07.28 | ₩44,274 | ₩44,274 | ₩41,822 | ₩41,969 | -5.21% | 153.5만 |
|---|
| 2026.07.27 | ₩46,539 | ₩47,115 | ₩44,006 | ₩44,850 | -3.63% | 110.5만 |
|---|
| 2026.07.24 | ₩46,767 | ₩46,954 | ₩45,427 | ₩45,922 | -1.81% | 109.8만 |
|---|
| 2026.07.23 | ₩47,557 | ₩47,785 | ₩46,177 | ₩46,445 | -2.34% | 156.3만 |
|---|
| 2026.07.22 | ₩48,455 | ₩48,817 | ₩47,611 | ₩47,624 | -1.71% | 86.8만 |
|---|
| 2026.07.21 | ₩48,187 | ₩48,817 | ₩47,705 | ₩48,817 | +1.31% | 78.2만 |
|---|
| 2026.07.20 | ₩48,134 | ₩49,340 | ₩47,919 | ₩47,959 | -0.36% | 109.4만 |
|---|
| 2026.07.17 | ₩46,901 | ₩48,522 | ₩46,177 | ₩48,187 | +2.74% | 108.7만 |
|---|
| 2026.07.16 | ₩48,375 | ₩48,710 | ₩47,196 | ₩48,361 | -0.03% | 131만 |
|---|
| 2026.07.15 | ₩50,452 | ₩50,988 | ₩48,268 | ₩48,643 | -3.59% | 124.1만 |
|---|
| 2026.07.14 | ₩48,911 | ₩50,974 | ₩48,335 | ₩50,438 | +3.12% | 126.5만 |
|---|
| 2026.07.13 | ₩49,728 | ₩50,184 | ₩48,268 | ₩49,299 | -0.86% | 116.5만 |
|---|
| 2026.07.10 | ₩50,867 | ₩51,015 | ₩49,460 | ₩49,809 | -2.08% | 133.5만 |
|---|
| 2026.07.09 | ₩49,849 | ₩51,577 | ₩49,634 | ₩51,068 | +2.45% | 118.9만 |
|---|
| 2026.07.08 | ₩48,629 | ₩50,010 | ₩48,402 | ₩49,701 | +2.20% | 85.6만 |
|---|
| 2026.07.07 | ₩48,643 | ₩49,996 | ₩47,584 | ₩48,938 | +0.61% | 82.5만 |
|---|
| 2026.07.06 | ₩48,375 | ₩50,144 | ₩47,825 | ₩48,830 | +0.94% | 110.5만 |
|---|
| 2026.07.02 | ₩50,425 | ₩50,653 | ₩47,973 | ₩48,643 | -3.53% | 126만 |
|---|
| 2026.07.01 | ₩50,251 | ₩51,443 | ₩49,701 | ₩50,921 | +1.33% | 106.1만 |
|---|
| 2026.06.30 | ₩48,509 | ₩50,479 | ₩48,509 | ₩50,063 | +3.20% | 116.1만 |
|---|
| 2026.06.29 | ₩46,968 | ₩49,179 | ₩46,928 | ₩48,683 | +3.65% | 157.2만 |
|---|
| 2026.06.26 | ₩46,123 | ₩47,062 | ₩45,266 | ₩46,874 | +1.63% | 220.2만 |
|---|
| 2026.06.25 | ₩45,695 | ₩47,155 | ₩45,628 | ₩46,552 | +1.88% | 127.5만 |
|---|
| 2026.06.24 | ₩45,400 | ₩46,231 | ₩45,118 | ₩45,802 | +0.89% | 122.5만 |
|---|
| 2026.06.23 | ₩44,515 | ₩46,056 | ₩43,671 | ₩45,360 | +1.90% | 89.2만 |
|---|
| 2026.06.22 | ₩44,770 | ₩46,083 | ₩44,582 | ₩45,252 | +1.08% | 126.7만 |
|---|
| 2026.06.18 | ₩44,649 | ₩44,998 | ₩42,948 | ₩44,569 | -0.18% | 379.5만 |
|---|
| 2026.06.17 | ₩43,765 | ₩44,837 | ₩43,470 | ₩44,113 | +0.80% | 117.5만 |
|---|
| 2026.06.16 | ₩43,819 | ₩44,864 | ₩43,296 | ₩43,457 | -0.83% | 87만 |
|---|
| 2026.06.15 | ₩42,881 | ₩45,078 | ₩42,237 | ₩43,819 | +2.19% | 131.3만 |
|---|
| 2026.06.12 | ₩44,207 | ₩44,864 | ₩42,546 | ₩42,559 | -3.73% | 110.4만 |
|---|
| 2026.06.11 | ₩42,465 | ₩43,886 | ₩41,675 | ₩43,765 | +3.06% | 100.9만 |
|---|
| 2026.06.10 | ₩40,857 | ₩43,082 | ₩40,616 | ₩42,505 | +4.03% | 100.1만 |
|---|
| 2026.06.09 | ₩41,514 | ₩41,889 | ₩39,973 | ₩41,474 | -0.10% | 137.3만 |
|---|
| 2026.06.08 | ₩41,943 | ₩42,211 | ₩40,911 | ₩41,514 | -1.02% | 101만 |
|---|
| 2026.06.05 | ₩42,157 | ₩42,519 | ₩40,361 | ₩40,964 | -2.83% | 126.9만 |
|---|
| 2026.06.04 | ₩41,661 | ₩42,720 | ₩40,857 | ₩42,479 | +1.96% | 95.1만 |
|---|
| 2026.06.03 | ₩43,001 | ₩43,363 | ₩41,634 | ₩42,130 | -2.03% | 115.6만 |
|---|
| 2026.06.02 | ₩41,541 | ₩44,154 | ₩41,139 | ₩43,738 | +5.29% | 172.4만 |
|---|
| 2026.06.01 | ₩41,031 | ₩42,546 | ₩40,522 | ₩42,264 | +3.00% | 152.8만 |
|---|
| 2026.05.29 | ₩39,464 | ₩40,763 | ₩39,370 | ₩40,388 | +2.34% | 132.8만 |
|---|
| 2026.05.28 | ₩39,169 | ₩39,477 | ₩38,284 | ₩39,182 | +0.03% | 117.2만 |
|---|
| 2026.05.27 | ₩39,397 | ₩39,544 | ₩38,204 | ₩39,062 | -0.85% | 105.2만 |
|---|
| 2026.05.26 | ₩39,008 | ₩39,745 | ₩38,231 | ₩39,611 | +1.55% | 74.3만 |
|---|
| 2026.05.22 | ₩38,526 | ₩40,268 | ₩38,177 | ₩39,075 | +1.43% | 84만 |
|---|
| 2026.05.21 | ₩38,016 | ₩38,231 | ₩37,561 | ₩37,963 | -0.14% | 65.9만 |
|---|
| 2026.05.20 | ₩37,842 | ₩39,035 | ₩37,480 | ₩38,432 | +1.56% | 101.1만 |
|---|
| 2026.05.19 | ₩37,668 | ₩38,097 | ₩37,119 | ₩37,896 | +0.60% | 60.6만 |
|---|
| 2026.05.18 | ₩37,534 | ₩38,204 | ₩37,279 | ₩37,681 | +0.39% | 81.2만 |
|---|
| 2026.05.15 | ₩37,172 | ₩38,405 | ₩36,516 | ₩37,454 | +0.76% | 112.1만 |
|---|
| 2026.05.14 | ₩37,346 | ₩37,802 | ₩36,797 | ₩37,561 | +0.57% | 77.3만 |
|---|
| 2026.05.13 | ₩36,717 | ₩37,494 | ₩36,221 | ₩37,159 | +1.20% | 71.7만 |
|---|
| 2026.05.12 | ₩37,521 | ₩37,963 | ₩36,583 | ₩36,650 | -2.32% | 84.9만 |
|---|
| 2026.05.11 | ₩36,851 | ₩37,547 | ₩36,743 | ₩37,547 | +1.89% | 98만 |
|---|
| 2026.05.08 | ₩36,221 | ₩37,655 | ₩36,060 | ₩37,253 | +2.85% | 113.4만 |
|---|
| 2026.05.07 | ₩36,502 | ₩37,400 | ₩35,765 | ₩36,542 | +0.11% | 156.1만 |
|---|
| 2026.05.06 | ₩36,248 | ₩36,717 | ₩35,470 | ₩35,805 | -1.22% | 85.1만 |
|---|
| 2026.05.05 | ₩36,422 | ₩36,743 | ₩35,980 | ₩36,355 | -0.18% | 69만 |
|---|
| 2026.05.04 | ₩35,939 | ₩36,784 | ₩35,779 | ₩36,234 | +0.82% | 69.9만 |
|---|
| 2026.05.01 | ₩36,328 | ₩36,596 | ₩35,444 | ₩35,980 | -0.96% | 85.4만 |
|---|
| 2026.04.30 | ₩35,564 | ₩36,020 | ₩34,117 | ₩35,752 | +0.53% | 133.1만 |
|---|
| 2026.04.29 | ₩36,248 | ₩36,435 | ₩33,501 | ₩35,685 | -1.55% | 207.8만 |
|---|
| 2026.04.28 | ₩37,092 | ₩37,775 | ₩36,757 | ₩37,695 | +1.63% | 109.4만 |
|---|
| 2026.04.27 | ₩36,918 | ₩37,521 | ₩36,596 | ₩37,105 | +0.51% | 73.4만 |
|---|
| 2026.04.24 | ₩35,738 | ₩36,985 | ₩35,444 | ₩36,931 | +3.34% | 97.4만 |
|---|
| 2026.04.23 | ₩36,676 | ₩36,757 | ₩35,363 | ₩35,671 | -2.74% | 81.2만 |
|---|
| 2026.04.22 | ₩37,507 | ₩37,655 | ₩36,757 | ₩37,052 | -1.21% | 91.5만 |
|---|
| 2026.04.21 | ₩36,489 | ₩37,735 | ₩35,980 | ₩37,132 | +1.76% | 109.1만 |
|---|
| 2026.04.20 | ₩35,926 | ₩36,730 | ₩35,457 | ₩36,475 | +1.53% | 141만 |
|---|
| 2026.04.17 | ₩36,971 | ₩38,311 | ₩36,288 | ₩36,918 | -0.14% | 221.3만 |
|---|
| 2026.04.16 | ₩34,184 | ₩35,604 | ₩34,144 | ₩35,537 | +3.96% | 228.8만 |
|---|
| 2026.04.15 | ₩33,742 | ₩34,425 | ₩33,541 | ₩34,184 | +1.31% | 86.4만 |
|---|
| 2026.04.14 | ₩33,474 | ₩33,929 | ₩33,407 | ₩33,567 | +0.28% | 80.9만 |
|---|
| 2026.04.13 | ₩32,241 | ₩33,420 | ₩32,241 | ₩33,407 | +3.62% | 83.4만 |
|---|
| 2026.04.10 | ₩33,179 | ₩33,179 | ₩31,691 | ₩32,160 | -3.07% | 84만 |
|---|
| 2026.04.09 | ₩33,165 | ₩33,514 | ₩32,147 | ₩33,098 | -0.20% | 86.8만 |
|---|
| 2026.04.08 | ₩33,782 | ₩34,063 | ₩33,286 | ₩33,541 | -0.71% | 121만 |
|---|
| 2026.04.07 | ₩32,053 | ₩33,072 | ₩32,026 | ₩33,072 | +3.18% | 89.4만 |
|---|
| 2026.04.06 | ₩32,107 | ₩32,402 | ₩31,906 | ₩32,134 | +0.08% | 46.2만 |
|---|
| 2026.04.02 | ₩31,986 | ₩32,268 | ₩31,665 | ₩32,147 | +0.50% | 66.8만 |
|---|
| 2026.04.01 | ₩31,423 | ₩32,455 | ₩31,276 | ₩32,268 | +2.69% | 81.4만 |
|---|
| 2026.03.31 | ₩30,217 | ₩31,008 | ₩29,842 | ₩30,981 | +2.53% | 73.2만 |
|---|
| 2026.03.30 | ₩30,217 | ₩30,405 | ₩29,762 | ₩29,963 | -0.84% | 175.1만 |
|---|
| 2026.03.27 | ₩30,593 | ₩30,887 | ₩29,869 | ₩29,936 | -2.15% | 64만 |
|---|
| 2026.03.26 | ₩30,901 | ₩31,651 | ₩30,794 | ₩31,062 | +0.52% | 105.1만 |
|---|
| 2026.03.25 | ₩30,820 | ₩31,772 | ₩30,686 | ₩31,169 | +1.13% | 160.2만 |
|---|
| 2026.03.24 | ₩29,936 | ₩30,539 | ₩29,521 | ₩30,043 | +0.36% | 111.5만 |
|---|
| 2026.03.23 | ₩29,092 | ₩30,365 | ₩29,011 | ₩30,043 | +3.27% | 94.9만 |
|---|
| 2026.03.20 | ₩29,427 | ₩29,521 | ₩28,609 | ₩28,757 | -2.28% | 458.8만 |
|---|
| 2026.03.19 | ₩28,542 | ₩29,628 | ₩28,435 | ₩29,480 | +3.29% | 106.2만 |
|---|
| 2026.03.18 | ₩28,449 | ₩29,065 | ₩28,382 | ₩28,784 | +1.18% | 90.4만 |
|---|
| 2026.03.17 | ₩27,819 | ₩28,556 | ₩27,819 | ₩28,502 | +2.46% | 93.6만 |
|---|
| 2026.03.16 | ₩28,221 | ₩28,315 | ₩27,511 | ₩27,805 | -1.47% | 345.4만 |
|---|
| 2026.03.13 | ₩28,248 | ₩28,663 | ₩27,752 | ₩28,100 | -0.52% | 44.8만 |
|---|
| 2026.03.12 | ₩27,832 | ₩28,422 | ₩27,685 | ₩28,221 | +1.40% | 71.5만 |
|---|
| 2026.03.11 | ₩27,738 | ₩28,127 | ₩27,591 | ₩28,087 | +1.26% | 53.2만 |
|---|
| 2026.03.10 | ₩27,403 | ₩27,872 | ₩26,934 | ₩27,618 | +0.78% | 59.7만 |
|---|
| 2026.03.09 | ₩27,162 | ₩27,591 | ₩26,787 | ₩27,403 | +0.89% | 60.9만 |
|---|
| 2026.03.06 | ₩27,738 | ₩27,899 | ₩27,068 | ₩27,430 | -1.11% | 55.6만 |
|---|
| 2026.03.05 | ₩27,524 | ₩28,100 | ₩27,524 | ₩27,953 | +1.56% | 54.7만 |
|---|
| 2026.03.04 | ₩27,296 | ₩27,765 | ₩27,055 | ₩27,712 | +1.52% | 74.9만 |
|---|
| 2026.03.03 | ₩25,970 | ₩27,457 | ₩25,608 | ₩27,336 | +5.26% | 65.7만 |
|---|
| 2026.03.02 | ₩25,554 | ₩26,800 | ₩25,300 | ₩26,613 | +4.14% | 86.7만 |
|---|
| 2026.02.27 | ₩25,527 | ₩25,836 | ₩25,273 | ₩25,809 | +1.10% | 88.3만 |
|---|
| 2026.02.26 | ₩26,090 | ₩26,278 | ₩25,541 | ₩25,809 | -1.08% | 56만 |
|---|
| 2026.02.25 | ₩25,487 | ₩25,943 | ₩25,125 | ₩25,836 | +1.37% | 66만 |
|---|
| 2026.02.24 | ₩25,487 | ₩26,117 | ₩25,326 | ₩25,447 | -0.16% | 71.4만 |
|---|
| 2026.02.23 | ₩26,693 | ₩26,693 | ₩25,085 | ₩25,380 | -4.92% | 82.3만 |
|---|
| 2026.02.20 | ₩26,506 | ₩26,975 | ₩26,412 | ₩26,774 | +1.01% | 117.3만 |
|---|
| 2026.02.19 | ₩26,586 | ₩26,707 | ₩26,238 | ₩26,372 | -0.81% | 54.8만 |
|---|
| 2026.02.18 | ₩26,881 | ₩26,948 | ₩26,358 | ₩26,733 | -0.55% | 92.3만 |
|---|
| 2026.02.17 | ₩27,444 | ₩27,980 | ₩26,841 | ₩26,881 | -2.05% | 81.6만 |
|---|
| 2026.02.13 | ₩27,363 | ₩27,792 | ₩27,109 | ₩27,738 | +1.37% | 109만 |
|---|
| 2026.02.12 | ₩28,140 | ₩28,301 | ₩27,028 | ₩27,269 | -3.10% | 93.1만 |
|---|
| 2026.02.11 | ₩28,060 | ₩28,315 | ₩27,457 | ₩28,047 | -0.05% | 146.6만 |
|---|
| 2026.02.10 | ₩28,449 | ₩28,556 | ₩27,846 | ₩28,033 | -1.46% | 106.8만 |
|---|
| 2026.02.09 | ₩26,358 | ₩28,382 | ₩26,224 | ₩28,020 | +6.30% | 146.3만 |
|---|
| 2026.02.06 | ₩26,077 | ₩26,479 | ₩25,862 | ₩26,358 | +1.08% | 176.2만 |
|---|
| 2026.02.05 | ₩23,745 | ₩26,626 | ₩23,745 | ₩25,903 | +9.09% | 198.5만 |
|---|
| 2026.02.04 | ₩22,914 | ₩23,678 | ₩22,794 | ₩23,477 | +2.46% | 77.5만 |
|---|
| 2026.02.03 | ₩23,410 | ₩23,517 | ₩22,579 | ₩23,142 | -1.14% | 81.1만 |
|---|
| 2026.02.02 | ₩23,276 | ₩23,906 | ₩23,062 | ₩23,705 | +1.84% | 77.6만 |
|---|
| 2026.01.30 | ₩23,625 | ₩23,812 | ₩23,075 | ₩23,370 | -1.08% | 71.2만 |
|---|
| 2026.01.29 | ₩24,522 | ₩24,536 | ₩23,223 | ₩23,732 | -3.22% | 87.3만 |
|---|
| 2026.01.28 | ₩24,496 | ₩24,817 | ₩24,281 | ₩24,710 | +0.88% | 99만 |
|---|
| 2026.01.27 | ₩24,067 | ₩24,308 | ₩23,852 | ₩24,308 | +1.00% | 60.3만 |
|---|
| 2026.01.26 | ₩23,437 | ₩23,866 | ₩23,330 | ₩23,866 | +1.83% | 62.9만 |
|---|
| 2026.01.23 | ₩23,410 | ₩23,732 | ₩23,156 | ₩23,290 | -0.52% | 63만 |
|---|
| 2026.01.22 | ₩23,115 | ₩23,531 | ₩23,089 | ₩23,397 | +1.22% | 45.4만 |
|---|
| 2026.01.21 | ₩22,821 | ₩23,022 | ₩22,553 | ₩22,955 | +0.59% | 47만 |
|---|
| 2026.01.20 | ₩22,834 | ₩23,035 | ₩22,512 | ₩22,713 | -0.53% | 43.9만 |
|---|
| 2026.01.16 | ₩23,584 | ₩23,638 | ₩23,008 | ₩23,196 | -1.65% | 51.6만 |
|---|
| 2026.01.15 | ₩23,491 | ₩23,598 | ₩23,223 | ₩23,558 | +0.29% | 74.2만 |
|---|
| 2026.01.14 | ₩23,102 | ₩23,330 | ₩22,928 | ₩23,316 | +0.93% | 49.8만 |
|---|
| 2026.01.13 | ₩23,397 | ₩23,424 | ₩22,928 | ₩23,156 | -1.03% | 43.9만 |
|---|
| 2026.01.12 | ₩23,102 | ₩23,410 | ₩22,981 | ₩23,316 | +0.93% | 52.7만 |
|---|
| 2026.01.09 | ₩23,182 | ₩23,330 | ₩22,780 | ₩23,089 | -0.40% | 69.5만 |
|---|
| 2026.01.08 | ₩23,383 | ₩23,517 | ₩23,156 | ₩23,209 | -0.74% | 57.4만 |
|---|
| 2026.01.07 | ₩23,678 | ₩23,785 | ₩23,316 | ₩23,531 | -0.62% | 48.9만 |
|---|
| 2026.01.06 | ₩23,410 | ₩23,544 | ₩23,182 | ₩23,397 | -0.06% | 43.3만 |
|---|
| 2026.01.05 | ₩23,249 | ₩23,785 | ₩23,196 | ₩23,558 | +1.33% | 42.3만 |
|---|
| 2026.01.02 | ₩23,852 | ₩24,094 | ₩23,062 | ₩23,249 | -2.53% | 45.4만 |
|---|
| 2025.12.31 | ₩24,027 | ₩24,053 | ₩23,584 | ₩23,705 | -1.34% | 31.7만 |
|---|
| 2025.12.30 | ₩24,134 | ₩24,268 | ₩24,027 | ₩24,027 | -0.44% | 36.9만 |
|---|
| 2025.12.29 | ₩24,174 | ₩24,254 | ₩23,986 | ₩24,187 | +0.06% | 32.7만 |
|---|
| 2025.12.26 | ₩24,161 | ₩24,308 | ₩24,107 | ₩24,214 | +0.22% | 30.2만 |
|---|
| 2025.12.24 | ₩24,161 | ₩24,201 | ₩24,027 | ₩24,120 | -0.17% | 17.2만 |
|---|
| 2025.12.23 | ₩24,228 | ₩24,308 | ₩24,053 | ₩24,120 | -0.44% | 45.6만 |
|---|
| 2025.12.22 | ₩24,254 | ₩24,723 | ₩24,067 | ₩24,295 | +0.17% | 58.5만 |
|---|
| 2025.12.19 | ₩24,549 | ₩24,643 | ₩24,013 | ₩24,067 | -1.97% | 327만 |
|---|
| 2025.12.18 | ₩24,335 | ₩24,871 | ₩24,321 | ₩24,522 | +0.77% | 88.7만 |
|---|
| 2025.12.17 | ₩24,147 | ₩24,455 | ₩24,013 | ₩24,228 | +0.33% | 82.8만 |
|---|
| 2025.12.16 | ₩23,812 | ₩24,254 | ₩23,772 | ₩24,161 | +1.46% | 123만 |
|---|
| 2025.12.15 | ₩24,268 | ₩24,268 | ₩23,343 | ₩23,852 | -1.71% | 126.1만 |
|---|
| 2025.12.12 | ₩24,589 | ₩24,670 | ₩24,268 | ₩24,281 | -1.25% | 125만 |
|---|
| 2025.12.11 | ₩24,750 | ₩24,844 | ₩24,455 | ₩24,616 | -0.54% | 44.4만 |
|---|
| 2025.12.10 | ₩24,295 | ₩24,991 | ₩24,295 | ₩24,777 | +1.99% | 68만 |
|---|
| 2025.12.09 | ₩23,799 | ₩24,388 | ₩23,799 | ₩24,308 | +2.14% | 60.7만 |
|---|
| 2025.12.08 | ₩23,879 | ₩24,187 | ₩23,812 | ₩23,826 | -0.22% | 47.3만 |
|---|
| 2025.12.05 | ₩23,571 | ₩23,919 | ₩23,531 | ₩23,812 | +1.02% | 39.9만 |
|---|
| 2025.12.04 | ₩23,491 | ₩23,772 | ₩23,437 | ₩23,571 | +0.34% | 46.6만 |
|---|
| 2025.12.03 | ₩23,236 | ₩23,785 | ₩23,062 | ₩23,638 | +1.73% | 44만 |
|---|
| 2025.12.02 | ₩23,196 | ₩23,424 | ₩23,115 | ₩23,236 | +0.17% | 47.5만 |
|---|
| 2025.12.01 | ₩22,888 | ₩23,115 | ₩22,874 | ₩23,022 | +0.59% | 55.4만 |
|---|
| 2025.11.28 | ₩22,780 | ₩23,115 | ₩22,740 | ₩23,075 | +1.29% | 30.8만 |
|---|
| 2025.11.26 | ₩22,794 | ₩23,129 | ₩22,740 | ₩22,754 | -0.18% | 70.9만 |
|---|
| 2025.11.25 | ₩22,553 | ₩23,062 | ₩22,472 | ₩22,874 | +1.43% | 87.7만 |
|---|
| 2025.11.24 | ₩22,593 | ₩22,794 | ₩22,285 | ₩22,566 | -0.12% | 53.1만 |
|---|
| 2025.11.21 | ₩22,352 | ₩22,727 | ₩22,311 | ₩22,566 | +0.96% | 49만 |
|---|
| 2025.11.20 | ₩22,539 | ₩22,646 | ₩22,177 | ₩22,285 | -1.13% | 51.8만 |
|---|
| 2025.11.19 | ₩22,244 | ₩22,499 | ₩22,137 | ₩22,177 | -0.30% | 72.6만 |
|---|
| 2025.11.18 | ₩22,566 | ₩22,780 | ₩22,338 | ₩22,352 | -0.95% | 61.7만 |
|---|
| 2025.11.17 | ₩23,263 | ₩23,437 | ₩22,526 | ₩22,566 | -3.00% | 66.5만 |
|---|
| 2025.11.14 | ₩22,633 | ₩23,450 | ₩22,459 | ₩23,437 | +3.55% | 253.2만 |
|---|
| 2025.11.13 | ₩22,821 | ₩23,008 | ₩22,633 | ₩22,955 | +0.59% | 74.4만 |
|---|
| 2025.11.12 | ₩23,182 | ₩23,316 | ₩22,754 | ₩22,901 | -1.21% | 60.5만 |
|---|
| 2025.11.11 | ₩23,022 | ₩23,397 | ₩22,914 | ₩23,048 | +0.12% | 55.4만 |
|---|
| 2025.11.10 | ₩23,397 | ₩23,504 | ₩22,593 | ₩23,062 | -1.43% | 97.1만 |
|---|
| 2025.11.07 | ₩23,571 | ₩23,705 | ₩23,008 | ₩23,089 | -2.05% | 69.5만 |
|---|
| 2025.11.06 | ₩24,027 | ₩24,549 | ₩23,759 | ₩23,839 | -0.78% | 92.8만 |
|---|
| 2025.11.05 | ₩24,630 | ₩25,192 | ₩23,638 | ₩24,295 | -1.36% | 95.4만 |
|---|
| 2025.11.04 | ₩23,799 | ₩24,000 | ₩23,464 | ₩23,477 | -1.35% | 63.5만 |
|---|
| 2025.11.03 | ₩23,960 | ₩24,094 | ₩23,584 | ₩24,080 | +0.50% | 50.3만 |
|---|
| 2025.10.31 | ₩23,692 | ₩23,973 | ₩23,531 | ₩23,906 | +0.90% | 55.9만 |
|---|
| 2025.10.30 | ₩23,343 | ₩23,852 | ₩23,303 | ₩23,678 | +1.44% | 40.5만 |
|---|
| 2025.10.29 | ₩24,254 | ₩24,509 | ₩23,196 | ₩23,437 | -3.37% | 52.6만 |
|---|
| 2025.10.28 | ₩23,812 | ₩24,429 | ₩23,799 | ₩24,321 | +2.14% | 52만 |
|---|
| 2025.10.27 | ₩24,388 | ₩24,442 | ₩23,785 | ₩23,826 | -2.31% | 33.4만 |
|---|
| 2025.10.24 | ₩24,415 | ₩24,415 | ₩24,027 | ₩24,174 | -0.99% | 28.9만 |
|---|
| 2025.10.23 | ₩23,745 | ₩24,214 | ₩23,571 | ₩24,147 | +1.69% | 30.4만 |
|---|
| 2025.10.22 | ₩24,254 | ₩24,321 | ₩23,611 | ₩23,799 | -1.88% | 39.8만 |
|---|
| 2025.10.21 | ₩23,692 | ₩24,241 | ₩23,651 | ₩24,201 | +2.15% | 35.8만 |
|---|
| 2025.10.20 | ₩23,665 | ₩23,799 | ₩23,370 | ₩23,692 | +0.11% | 41.8만 |
|---|
| 2025.10.17 | ₩22,981 | ₩23,424 | ₩22,914 | ₩23,397 | +1.81% | 35.2만 |
|---|
| 2025.10.16 | ₩23,584 | ₩23,625 | ₩22,928 | ₩23,115 | -1.99% | 55.5만 |
|---|
| 2025.10.15 | ₩24,000 | ₩24,040 | ₩23,236 | ₩23,464 | -2.23% | 40만 |
|---|
| 2025.10.14 | ₩23,625 | ₩23,879 | ₩23,558 | ₩23,772 | +0.62% | 41.6만 |
|---|
| 2025.10.13 | ₩24,067 | ₩24,348 | ₩23,812 | ₩23,933 | -0.56% | 34.7만 |
|---|
| 2025.10.10 | ₩24,643 | ₩24,844 | ₩23,665 | ₩23,759 | -3.59% | 47.7만 |
|---|