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 | ₩37,781 | ₩39,541 | ₩37,581 | ₩39,514 | +4.59% | 100만 |
| 2026.10.08 | ₩38,474 | ₩38,474 | ₩36,740 | ₩37,287 | -3.08% | 84.7만 |
| 2026.10.07 | ₩37,541 | ₩38,461 | ₩37,327 | ₩38,021 | +1.28% | 106.8만 |
| 2026.10.06 | ₩37,901 | ₩38,461 | ₩37,714 | ₩38,114 | +0.56% | 137.6만 |
| 2026.10.05 | ₩37,047 | ₩37,941 | ₩36,340 | ₩37,594 | +1.48% | 99.3만 |
| 2026.10.02 | ₩37,287 | ₩37,874 | ₩36,794 | ₩36,847 | -1.18% | 100.9만 |
| 2026.10.01 | ₩36,567 | ₩36,860 | ₩35,834 | ₩36,807 | +0.66% | 105.2만 |
| 2026.09.30 | ₩34,633 | ₩36,847 | ₩34,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,154 |
| +4.39% |
| 178.9만 |
| 2026.09.29 | ₩35,180 | ₩35,180 | ₩32,913 | ₩34,420 | -2.16% | 124.9만 |
|---|
| 2026.09.28 | ₩33,980 | ₩34,220 | ₩33,260 | ₩34,007 | +0.08% | 212.6만 |
|---|
| 2026.09.25 | ₩34,673 | ₩35,167 | ₩34,193 | ₩34,313 | -1.04% | 74.1만 |
|---|
| 2026.09.24 | ₩35,447 | ₩35,660 | ₩34,580 | ₩34,660 | -2.22% | 111.7만 |
|---|
| 2026.09.23 | ₩35,767 | ₩35,940 | ₩35,327 | ₩35,674 | -0.26% | 74.7만 |
|---|
| 2026.09.22 | ₩36,207 | ₩36,220 | ₩35,340 | ₩35,607 | -1.66% | 81.3만 |
|---|
| 2026.09.21 | ₩35,100 | ₩35,927 | ₩34,553 | ₩35,927 | +2.36% | 69.9만 |
|---|
| 2026.09.18 | ₩36,327 | ₩36,327 | ₩34,540 | ₩34,873 | -4.00% | 339.5만 |
|---|
| 2026.09.17 | ₩35,634 | ₩36,794 | ₩35,180 | ₩35,940 | +0.86% | 104.8만 |
|---|
| 2026.09.16 | ₩35,433 | ₩36,167 | ₩35,033 | ₩35,393 | -0.11% | 98.3만 |
|---|
| 2026.09.15 | ₩33,873 | ₩35,994 | ₩33,580 | ₩35,674 | +5.31% | 138.3만 |
|---|
| 2026.09.14 | ₩32,740 | ₩34,780 | ₩32,740 | ₩34,153 | +4.32% | 148만 |
|---|
| 2026.09.11 | ₩32,806 | ₩33,060 | ₩32,366 | ₩32,993 | +0.57% | 66.1만 |
|---|
| 2026.09.10 | ₩32,833 | ₩33,660 | ₩32,460 | ₩32,526 | -0.93% | 82.5만 |
|---|
| 2026.09.09 | ₩32,580 | ₩33,380 | ₩32,473 | ₩33,060 | +1.47% | 86.6만 |
|---|
| 2026.09.08 | ₩32,793 | ₩33,153 | ₩32,126 | ₩32,700 | -0.28% | 63.8만 |
|---|
| 2026.09.04 | ₩32,980 | ₩33,233 | ₩32,673 | ₩32,793 | -0.57% | 66.1만 |
|---|
| 2026.09.03 | ₩33,166 | ₩33,300 | ₩32,700 | ₩32,953 | -0.64% | 94.3만 |
|---|
| 2026.09.02 | ₩33,273 | ₩33,340 | ₩32,526 | ₩33,020 | -0.76% | 122.7만 |
|---|
| 2026.09.01 | ₩33,406 | ₩33,847 | ₩32,873 | ₩33,273 | -0.40% | 114.7만 |
|---|
| 2026.08.31 | ₩34,327 | ₩34,833 | ₩33,740 | ₩33,860 | -1.36% | 72.2만 |
|---|
| 2026.08.28 | ₩35,767 | ₩36,007 | ₩34,260 | ₩34,273 | -4.18% | 117.9만 |
|---|
| 2026.08.27 | ₩35,300 | ₩36,300 | ₩35,007 | ₩36,047 | +2.12% | 152.5만 |
|---|
| 2026.08.26 | ₩33,233 | ₩34,940 | ₩32,873 | ₩34,527 | +3.89% | 121.9만 |
|---|
| 2026.08.25 | ₩34,207 | ₩34,487 | ₩33,273 | ₩33,513 | -2.03% | 98.8만 |
|---|
| 2026.08.24 | ₩34,620 | ₩34,620 | ₩33,593 | ₩33,646 | -2.81% | 211.6만 |
|---|
| 2026.08.21 | ₩34,593 | ₩34,847 | ₩33,406 | ₩34,833 | +0.69% | 246.9만 |
|---|
| 2026.08.20 | ₩34,367 | ₩34,527 | ₩33,953 | ₩34,047 | -0.93% | 243.1만 |
|---|
| 2026.08.19 | ₩35,527 | ₩36,220 | ₩33,606 | ₩34,340 | -3.34% | 90.5만 |
|---|
| 2026.08.18 | ₩36,034 | ₩36,474 | ₩35,273 | ₩35,473 | -1.55% | 94.4만 |
|---|
| 2026.08.17 | ₩36,327 | ₩36,580 | ₩35,714 | ₩36,474 | +0.40% | 102.3만 |
|---|
| 2026.08.14 | ₩36,140 | ₩36,900 | ₩35,420 | ₩36,540 | +1.11% | 124.8만 |
|---|
| 2026.08.13 | ₩36,887 | ₩36,980 | ₩36,007 | ₩36,007 | -2.39% | 89.3만 |
|---|
| 2026.08.12 | ₩36,754 | ₩37,087 | ₩36,194 | ₩36,660 | -0.25% | 109.6만 |
|---|
| 2026.08.11 | ₩37,781 | ₩38,007 | ₩36,060 | ₩36,234 | -4.09% | 128.9만 |
|---|
| 2026.08.10 | ₩36,060 | ₩38,647 | ₩36,060 | ₩37,781 | +4.77% | 141.4만 |
|---|
| 2026.08.07 | ₩37,261 | ₩37,274 | ₩35,780 | ₩35,794 | -3.94% | 156.9만 |
|---|
| 2026.08.06 | ₩37,247 | ₩39,568 | ₩36,167 | ₩36,807 | -1.18% | 219.5만 |
|---|
| 2026.08.05 | ₩40,901 | ₩41,541 | ₩40,461 | ₩41,128 | +0.55% | 163.4만 |
|---|
| 2026.08.04 | ₩41,901 | ₩42,368 | ₩40,755 | ₩40,941 | -2.29% | 144.9만 |
|---|
| 2026.08.03 | ₩39,208 | ₩40,314 | ₩38,941 | ₩39,941 | +1.87% | 137만 |
|---|
| 2026.07.31 | ₩40,821 | ₩41,208 | ₩39,301 | ₩39,434 | -3.40% | 170.2만 |
|---|
| 2026.07.30 | ₩39,514 | ₩40,394 | ₩39,141 | ₩39,941 | +1.08% | 199.9만 |
|---|
| 2026.07.29 | ₩41,595 | ₩42,208 | ₩38,381 | ₩38,381 | -7.73% | 225.1만 |
|---|
| 2026.07.28 | ₩44,062 | ₩44,062 | ₩41,621 | ₩41,768 | -5.21% | 153.5만 |
|---|
| 2026.07.27 | ₩46,316 | ₩46,889 | ₩43,795 | ₩44,635 | -3.63% | 110.5만 |
|---|
| 2026.07.24 | ₩46,542 | ₩46,729 | ₩45,209 | ₩45,702 | -1.81% | 109.8만 |
|---|
| 2026.07.23 | ₩47,329 | ₩47,556 | ₩45,956 | ₩46,222 | -2.34% | 156.3만 |
|---|
| 2026.07.22 | ₩48,223 | ₩48,583 | ₩47,382 | ₩47,396 | -1.71% | 86.8만 |
|---|
| 2026.07.21 | ₩47,956 | ₩48,583 | ₩47,476 | ₩48,583 | +1.31% | 78.2만 |
|---|
| 2026.07.20 | ₩47,903 | ₩49,103 | ₩47,689 | ₩47,729 | -0.36% | 109.4만 |
|---|
| 2026.07.17 | ₩46,676 | ₩48,289 | ₩45,956 | ₩47,956 | +2.74% | 108.7만 |
|---|
| 2026.07.16 | ₩48,143 | ₩48,476 | ₩46,969 | ₩48,129 | -0.03% | 131만 |
|---|
| 2026.07.15 | ₩50,210 | ₩50,743 | ₩48,036 | ₩48,409 | -3.59% | 124.1만 |
|---|
| 2026.07.14 | ₩48,676 | ₩50,730 | ₩48,103 | ₩50,196 | +3.12% | 126.5만 |
|---|
| 2026.07.13 | ₩49,490 | ₩49,943 | ₩48,036 | ₩49,063 | -0.86% | 116.5만 |
|---|
| 2026.07.10 | ₩50,623 | ₩50,770 | ₩49,223 | ₩49,570 | -2.08% | 133.5만 |
|---|
| 2026.07.09 | ₩49,610 | ₩51,330 | ₩49,396 | ₩50,823 | +2.45% | 118.9만 |
|---|
| 2026.07.08 | ₩48,396 | ₩49,770 | ₩48,169 | ₩49,463 | +2.20% | 85.6만 |
|---|
| 2026.07.07 | ₩48,409 | ₩49,756 | ₩47,356 | ₩48,703 | +0.61% | 82.5만 |
|---|
| 2026.07.06 | ₩48,143 | ₩49,903 | ₩47,596 | ₩48,596 | +0.94% | 110.5만 |
|---|
| 2026.07.02 | ₩50,183 | ₩50,410 | ₩47,743 | ₩48,409 | -3.53% | 126만 |
|---|
| 2026.07.01 | ₩50,010 | ₩51,197 | ₩49,463 | ₩50,676 | +1.33% | 106.1만 |
|---|
| 2026.06.30 | ₩48,276 | ₩50,236 | ₩48,276 | ₩49,823 | +3.20% | 116.1만 |
|---|
| 2026.06.29 | ₩46,742 | ₩48,943 | ₩46,702 | ₩48,449 | +3.65% | 157.2만 |
|---|
| 2026.06.26 | ₩45,902 | ₩46,836 | ₩45,049 | ₩46,649 | +1.63% | 220.2만 |
|---|
| 2026.06.25 | ₩45,475 | ₩46,929 | ₩45,409 | ₩46,329 | +1.88% | 127.5만 |
|---|
| 2026.06.24 | ₩45,182 | ₩46,009 | ₩44,902 | ₩45,582 | +0.89% | 122.5만 |
|---|
| 2026.06.23 | ₩44,302 | ₩45,835 | ₩43,462 | ₩45,142 | +1.90% | 89.2만 |
|---|
| 2026.06.22 | ₩44,555 | ₩45,862 | ₩44,369 | ₩45,035 | +1.08% | 126.7만 |
|---|
| 2026.06.18 | ₩44,435 | ₩44,782 | ₩42,742 | ₩44,355 | -0.18% | 379.5만 |
|---|
| 2026.06.17 | ₩43,555 | ₩44,622 | ₩43,262 | ₩43,902 | +0.80% | 117.5만 |
|---|
| 2026.06.16 | ₩43,608 | ₩44,649 | ₩43,088 | ₩43,248 | -0.83% | 87만 |
|---|
| 2026.06.15 | ₩42,675 | ₩44,862 | ₩42,035 | ₩43,608 | +2.19% | 131.3만 |
|---|
| 2026.06.12 | ₩43,995 | ₩44,649 | ₩42,341 | ₩42,355 | -3.73% | 110.4만 |
|---|
| 2026.06.11 | ₩42,261 | ₩43,675 | ₩41,475 | ₩43,555 | +3.06% | 100.9만 |
|---|
| 2026.06.10 | ₩40,661 | ₩42,875 | ₩40,421 | ₩42,301 | +4.03% | 100.1만 |
|---|
| 2026.06.09 | ₩41,315 | ₩41,688 | ₩39,781 | ₩41,275 | -0.10% | 137.3만 |
|---|
| 2026.06.08 | ₩41,741 | ₩42,008 | ₩40,715 | ₩41,315 | -1.02% | 101만 |
|---|
| 2026.06.05 | ₩41,955 | ₩42,315 | ₩40,168 | ₩40,768 | -2.83% | 126.9만 |
|---|
| 2026.06.04 | ₩41,461 | ₩42,515 | ₩40,661 | ₩42,275 | +1.96% | 95.1만 |
|---|
| 2026.06.03 | ₩42,795 | ₩43,155 | ₩41,435 | ₩41,928 | -2.03% | 115.6만 |
|---|
| 2026.06.02 | ₩41,341 | ₩43,942 | ₩40,941 | ₩43,528 | +5.29% | 172.4만 |
|---|
| 2026.06.01 | ₩40,835 | ₩42,341 | ₩40,328 | ₩42,061 | +3.00% | 152.8만 |
|---|
| 2026.05.29 | ₩39,274 | ₩40,568 | ₩39,181 | ₩40,194 | +2.34% | 132.8만 |
|---|
| 2026.05.28 | ₩38,981 | ₩39,288 | ₩38,101 | ₩38,994 | +0.03% | 117.2만 |
|---|
| 2026.05.27 | ₩39,208 | ₩39,354 | ₩38,021 | ₩38,874 | -0.85% | 105.2만 |
|---|
| 2026.05.26 | ₩38,821 | ₩39,554 | ₩38,047 | ₩39,421 | +1.55% | 74.3만 |
|---|
| 2026.05.22 | ₩38,341 | ₩40,074 | ₩37,994 | ₩38,887 | +1.43% | 84만 |
|---|
| 2026.05.21 | ₩37,834 | ₩38,047 | ₩37,381 | ₩37,781 | -0.14% | 65.9만 |
|---|
| 2026.05.20 | ₩37,661 | ₩38,847 | ₩37,301 | ₩38,247 | +1.56% | 101.1만 |
|---|
| 2026.05.19 | ₩37,487 | ₩37,914 | ₩36,940 | ₩37,714 | +0.60% | 60.6만 |
|---|
| 2026.05.18 | ₩37,354 | ₩38,021 | ₩37,100 | ₩37,501 | +0.39% | 81.2만 |
|---|
| 2026.05.15 | ₩36,994 | ₩38,221 | ₩36,340 | ₩37,274 | +0.76% | 112.1만 |
|---|
| 2026.05.14 | ₩37,167 | ₩37,621 | ₩36,620 | ₩37,381 | +0.57% | 77.3만 |
|---|
| 2026.05.13 | ₩36,540 | ₩37,314 | ₩36,047 | ₩36,980 | +1.20% | 71.7만 |
|---|
| 2026.05.12 | ₩37,341 | ₩37,781 | ₩36,407 | ₩36,474 | -2.32% | 84.9만 |
|---|
| 2026.05.11 | ₩36,674 | ₩37,367 | ₩36,567 | ₩37,367 | +1.89% | 98만 |
|---|
| 2026.05.08 | ₩36,047 | ₩37,474 | ₩35,887 | ₩37,074 | +2.85% | 113.4만 |
|---|
| 2026.05.07 | ₩36,327 | ₩37,220 | ₩35,594 | ₩36,367 | +0.11% | 156.1만 |
|---|
| 2026.05.06 | ₩36,074 | ₩36,540 | ₩35,300 | ₩35,634 | -1.22% | 85.1만 |
|---|
| 2026.05.05 | ₩36,247 | ₩36,567 | ₩35,807 | ₩36,180 | -0.18% | 69만 |
|---|
| 2026.05.04 | ₩35,767 | ₩36,607 | ₩35,607 | ₩36,060 | +0.82% | 69.9만 |
|---|
| 2026.05.01 | ₩36,154 | ₩36,420 | ₩35,273 | ₩35,807 | -0.96% | 85.4만 |
|---|
| 2026.04.30 | ₩35,393 | ₩35,847 | ₩33,953 | ₩35,580 | +0.53% | 133.1만 |
|---|
| 2026.04.29 | ₩36,074 | ₩36,260 | ₩33,340 | ₩35,514 | -1.55% | 207.8만 |
|---|
| 2026.04.28 | ₩36,914 | ₩37,594 | ₩36,580 | ₩37,514 | +1.63% | 109.4만 |
|---|
| 2026.04.27 | ₩36,740 | ₩37,341 | ₩36,420 | ₩36,927 | +0.51% | 73.4만 |
|---|
| 2026.04.24 | ₩35,567 | ₩36,807 | ₩35,273 | ₩36,754 | +3.34% | 97.4만 |
|---|
| 2026.04.23 | ₩36,500 | ₩36,580 | ₩35,193 | ₩35,500 | -2.74% | 81.2만 |
|---|
| 2026.04.22 | ₩37,327 | ₩37,474 | ₩36,580 | ₩36,874 | -1.21% | 91.5만 |
|---|
| 2026.04.21 | ₩36,314 | ₩37,554 | ₩35,807 | ₩36,954 | +1.76% | 109.1만 |
|---|
| 2026.04.20 | ₩35,754 | ₩36,554 | ₩35,287 | ₩36,300 | +1.53% | 141만 |
|---|
| 2026.04.17 | ₩36,794 | ₩38,127 | ₩36,114 | ₩36,740 | -0.14% | 221.3만 |
|---|
| 2026.04.16 | ₩34,020 | ₩35,433 | ₩33,980 | ₩35,367 | +3.96% | 228.8만 |
|---|
| 2026.04.15 | ₩33,580 | ₩34,260 | ₩33,380 | ₩34,020 | +1.31% | 86.4만 |
|---|
| 2026.04.14 | ₩33,313 | ₩33,766 | ₩33,246 | ₩33,406 | +0.28% | 80.9만 |
|---|
| 2026.04.13 | ₩32,086 | ₩33,260 | ₩32,086 | ₩33,246 | +3.62% | 83.4만 |
|---|
| 2026.04.10 | ₩33,020 | ₩33,020 | ₩31,539 | ₩32,006 | -3.07% | 84만 |
|---|
| 2026.04.09 | ₩33,006 | ₩33,353 | ₩31,993 | ₩32,940 | -0.20% | 86.8만 |
|---|
| 2026.04.08 | ₩33,620 | ₩33,900 | ₩33,126 | ₩33,380 | -0.71% | 121만 |
|---|
| 2026.04.07 | ₩31,899 | ₩32,913 | ₩31,873 | ₩32,913 | +3.18% | 89.4만 |
|---|
| 2026.04.06 | ₩31,953 | ₩32,246 | ₩31,753 | ₩31,979 | +0.08% | 46.2만 |
|---|
| 2026.04.02 | ₩31,833 | ₩32,113 | ₩31,513 | ₩31,993 | +0.50% | 66.8만 |
|---|
| 2026.04.01 | ₩31,273 | ₩32,300 | ₩31,126 | ₩32,113 | +2.69% | 81.4만 |
|---|
| 2026.03.31 | ₩30,072 | ₩30,859 | ₩29,699 | ₩30,833 | +2.53% | 73.2만 |
|---|
| 2026.03.30 | ₩30,072 | ₩30,259 | ₩29,619 | ₩29,819 | -0.84% | 175.1만 |
|---|
| 2026.03.27 | ₩30,446 | ₩30,739 | ₩29,726 | ₩29,792 | -2.15% | 64만 |
|---|
| 2026.03.26 | ₩30,753 | ₩31,499 | ₩30,646 | ₩30,913 | +0.52% | 105.1만 |
|---|
| 2026.03.25 | ₩30,673 | ₩31,619 | ₩30,539 | ₩31,019 | +1.13% | 160.2만 |
|---|
| 2026.03.24 | ₩29,792 | ₩30,393 | ₩29,379 | ₩29,899 | +0.36% | 111.5만 |
|---|
| 2026.03.23 | ₩28,952 | ₩30,219 | ₩28,872 | ₩29,899 | +3.27% | 94.9만 |
|---|
| 2026.03.20 | ₩29,286 | ₩29,379 | ₩28,472 | ₩28,619 | -2.28% | 458.8만 |
|---|
| 2026.03.19 | ₩28,405 | ₩29,486 | ₩28,299 | ₩29,339 | +3.29% | 106.2만 |
|---|
| 2026.03.18 | ₩28,312 | ₩28,926 | ₩28,245 | ₩28,646 | +1.18% | 90.4만 |
|---|
| 2026.03.17 | ₩27,685 | ₩28,419 | ₩27,685 | ₩28,365 | +2.46% | 93.6만 |
|---|
| 2026.03.16 | ₩28,085 | ₩28,179 | ₩27,379 | ₩27,672 | -1.47% | 345.4만 |
|---|
| 2026.03.13 | ₩28,112 | ₩28,525 | ₩27,619 | ₩27,965 | -0.52% | 44.8만 |
|---|
| 2026.03.12 | ₩27,699 | ₩28,285 | ₩27,552 | ₩28,085 | +1.40% | 71.5만 |
|---|
| 2026.03.11 | ₩27,605 | ₩27,992 | ₩27,459 | ₩27,952 | +1.26% | 53.2만 |
|---|
| 2026.03.10 | ₩27,272 | ₩27,739 | ₩26,805 | ₩27,485 | +0.78% | 59.7만 |
|---|
| 2026.03.09 | ₩27,032 | ₩27,459 | ₩26,658 | ₩27,272 | +0.89% | 60.9만 |
|---|
| 2026.03.06 | ₩27,605 | ₩27,765 | ₩26,939 | ₩27,299 | -1.11% | 55.6만 |
|---|
| 2026.03.05 | ₩27,392 | ₩27,965 | ₩27,392 | ₩27,819 | +1.56% | 54.7만 |
|---|
| 2026.03.04 | ₩27,165 | ₩27,632 | ₩26,925 | ₩27,579 | +1.52% | 74.9만 |
|---|
| 2026.03.03 | ₩25,845 | ₩27,325 | ₩25,485 | ₩27,205 | +5.26% | 65.7만 |
|---|
| 2026.03.02 | ₩25,432 | ₩26,672 | ₩25,178 | ₩26,485 | +4.14% | 86.7만 |
|---|
| 2026.02.27 | ₩25,405 | ₩25,712 | ₩25,152 | ₩25,685 | +1.10% | 88.3만 |
|---|
| 2026.02.26 | ₩25,965 | ₩26,152 | ₩25,418 | ₩25,685 | -1.08% | 56만 |
|---|
| 2026.02.25 | ₩25,365 | ₩25,818 | ₩25,005 | ₩25,712 | +1.37% | 66만 |
|---|
| 2026.02.24 | ₩25,365 | ₩25,992 | ₩25,205 | ₩25,325 | -0.16% | 71.4만 |
|---|
| 2026.02.23 | ₩26,565 | ₩26,565 | ₩24,965 | ₩25,258 | -4.92% | 82.3만 |
|---|
| 2026.02.20 | ₩26,378 | ₩26,845 | ₩26,285 | ₩26,645 | +1.01% | 117.3만 |
|---|
| 2026.02.19 | ₩26,458 | ₩26,578 | ₩26,112 | ₩26,245 | -0.81% | 54.8만 |
|---|
| 2026.02.18 | ₩26,752 | ₩26,818 | ₩26,232 | ₩26,605 | -0.55% | 92.3만 |
|---|
| 2026.02.17 | ₩27,312 | ₩27,845 | ₩26,712 | ₩26,752 | -2.05% | 81.6만 |
|---|
| 2026.02.13 | ₩27,232 | ₩27,659 | ₩26,979 | ₩27,605 | +1.37% | 109만 |
|---|
| 2026.02.12 | ₩28,005 | ₩28,165 | ₩26,899 | ₩27,139 | -3.10% | 93.1만 |
|---|
| 2026.02.11 | ₩27,925 | ₩28,179 | ₩27,325 | ₩27,912 | -0.05% | 146.6만 |
|---|
| 2026.02.10 | ₩28,312 | ₩28,419 | ₩27,712 | ₩27,899 | -1.46% | 106.8만 |
|---|
| 2026.02.09 | ₩26,232 | ₩28,245 | ₩26,098 | ₩27,885 | +6.30% | 146.3만 |
|---|
| 2026.02.06 | ₩25,952 | ₩26,352 | ₩25,738 | ₩26,232 | +1.08% | 176.2만 |
|---|
| 2026.02.05 | ₩23,631 | ₩26,498 | ₩23,631 | ₩25,778 | +9.09% | 198.5만 |
|---|
| 2026.02.04 | ₩22,804 | ₩23,565 | ₩22,684 | ₩23,364 | +2.46% | 77.5만 |
|---|
| 2026.02.03 | ₩23,298 | ₩23,405 | ₩22,471 | ₩23,031 | -1.14% | 81.1만 |
|---|
| 2026.02.02 | ₩23,164 | ₩23,791 | ₩22,951 | ₩23,591 | +1.84% | 77.6만 |
|---|
| 2026.01.30 | ₩23,511 | ₩23,698 | ₩22,964 | ₩23,258 | -1.08% | 71.2만 |
|---|
| 2026.01.29 | ₩24,405 | ₩24,418 | ₩23,111 | ₩23,618 | -3.22% | 87.3만 |
|---|
| 2026.01.28 | ₩24,378 | ₩24,698 | ₩24,165 | ₩24,591 | +0.88% | 99만 |
|---|
| 2026.01.27 | ₩23,951 | ₩24,191 | ₩23,738 | ₩24,191 | +1.00% | 60.3만 |
|---|
| 2026.01.26 | ₩23,324 | ₩23,751 | ₩23,218 | ₩23,751 | +1.83% | 62.9만 |
|---|
| 2026.01.23 | ₩23,298 | ₩23,618 | ₩23,044 | ₩23,178 | -0.52% | 63만 |
|---|
| 2026.01.22 | ₩23,004 | ₩23,418 | ₩22,978 | ₩23,284 | +1.22% | 45.4만 |
|---|
| 2026.01.21 | ₩22,711 | ₩22,911 | ₩22,444 | ₩22,844 | +0.59% | 47만 |
|---|
| 2026.01.20 | ₩22,724 | ₩22,924 | ₩22,404 | ₩22,604 | -0.53% | 43.9만 |
|---|
| 2026.01.16 | ₩23,471 | ₩23,525 | ₩22,898 | ₩23,084 | -1.65% | 51.6만 |
|---|
| 2026.01.15 | ₩23,378 | ₩23,485 | ₩23,111 | ₩23,445 | +0.29% | 74.2만 |
|---|
| 2026.01.14 | ₩22,991 | ₩23,218 | ₩22,818 | ₩23,204 | +0.93% | 49.8만 |
|---|
| 2026.01.13 | ₩23,284 | ₩23,311 | ₩22,818 | ₩23,044 | -1.03% | 43.9만 |
|---|
| 2026.01.12 | ₩22,991 | ₩23,298 | ₩22,871 | ₩23,204 | +0.93% | 52.7만 |
|---|
| 2026.01.09 | ₩23,071 | ₩23,218 | ₩22,671 | ₩22,978 | -0.40% | 69.5만 |
|---|
| 2026.01.08 | ₩23,271 | ₩23,405 | ₩23,044 | ₩23,098 | -0.74% | 57.4만 |
|---|
| 2026.01.07 | ₩23,565 | ₩23,671 | ₩23,204 | ₩23,418 | -0.62% | 48.9만 |
|---|
| 2026.01.06 | ₩23,298 | ₩23,431 | ₩23,071 | ₩23,284 | -0.06% | 43.3만 |
|---|
| 2026.01.05 | ₩23,138 | ₩23,671 | ₩23,084 | ₩23,445 | +1.33% | 42.3만 |
|---|
| 2026.01.02 | ₩23,738 | ₩23,978 | ₩22,951 | ₩23,138 | -2.53% | 45.4만 |
|---|
| 2025.12.31 | ₩23,911 | ₩23,938 | ₩23,471 | ₩23,591 | -1.34% | 31.7만 |
|---|
| 2025.12.30 | ₩24,018 | ₩24,151 | ₩23,911 | ₩23,911 | -0.44% | 36.9만 |
|---|
| 2025.12.29 | ₩24,058 | ₩24,138 | ₩23,871 | ₩24,071 | +0.06% | 32.7만 |
|---|
| 2025.12.26 | ₩24,045 | ₩24,191 | ₩23,991 | ₩24,098 | +0.22% | 30.2만 |
|---|
| 2025.12.24 | ₩24,045 | ₩24,085 | ₩23,911 | ₩24,005 | -0.17% | 17.2만 |
|---|
| 2025.12.23 | ₩24,111 | ₩24,191 | ₩23,938 | ₩24,005 | -0.44% | 45.6만 |
|---|
| 2025.12.22 | ₩24,138 | ₩24,605 | ₩23,951 | ₩24,178 | +0.17% | 58.5만 |
|---|
| 2025.12.19 | ₩24,431 | ₩24,525 | ₩23,898 | ₩23,951 | -1.97% | 327만 |
|---|
| 2025.12.18 | ₩24,218 | ₩24,751 | ₩24,205 | ₩24,405 | +0.77% | 88.7만 |
|---|
| 2025.12.17 | ₩24,031 | ₩24,338 | ₩23,898 | ₩24,111 | +0.33% | 82.8만 |
|---|
| 2025.12.16 | ₩23,698 | ₩24,138 | ₩23,658 | ₩24,045 | +1.46% | 123만 |
|---|
| 2025.12.15 | ₩24,151 | ₩24,151 | ₩23,231 | ₩23,738 | -1.71% | 126.1만 |
|---|
| 2025.12.12 | ₩24,471 | ₩24,551 | ₩24,151 | ₩24,165 | -1.25% | 125만 |
|---|
| 2025.12.11 | ₩24,631 | ₩24,725 | ₩24,338 | ₩24,498 | -0.54% | 44.4만 |
|---|
| 2025.12.10 | ₩24,178 | ₩24,871 | ₩24,178 | ₩24,658 | +1.99% | 68만 |
|---|
| 2025.12.09 | ₩23,685 | ₩24,271 | ₩23,685 | ₩24,191 | +2.14% | 60.7만 |
|---|
| 2025.12.08 | ₩23,765 | ₩24,071 | ₩23,698 | ₩23,711 | -0.22% | 47.3만 |
|---|
| 2025.12.05 | ₩23,458 | ₩23,805 | ₩23,418 | ₩23,698 | +1.02% | 39.9만 |
|---|
| 2025.12.04 | ₩23,378 | ₩23,658 | ₩23,324 | ₩23,458 | +0.34% | 46.6만 |
|---|
| 2025.12.03 | ₩23,124 | ₩23,671 | ₩22,951 | ₩23,525 | +1.73% | 44만 |
|---|
| 2025.12.02 | ₩23,084 | ₩23,311 | ₩23,004 | ₩23,124 | +0.17% | 47.5만 |
|---|
| 2025.12.01 | ₩22,778 | ₩23,004 | ₩22,764 | ₩22,911 | +0.59% | 55.4만 |
|---|
| 2025.11.28 | ₩22,671 | ₩23,004 | ₩22,631 | ₩22,964 | +1.29% | 30.8만 |
|---|
| 2025.11.26 | ₩22,684 | ₩23,018 | ₩22,631 | ₩22,644 | -0.18% | 70.9만 |
|---|
| 2025.11.25 | ₩22,444 | ₩22,951 | ₩22,364 | ₩22,764 | +1.43% | 87.7만 |
|---|
| 2025.11.24 | ₩22,484 | ₩22,684 | ₩22,178 | ₩22,458 | -0.12% | 53.1만 |
|---|
| 2025.11.21 | ₩22,244 | ₩22,618 | ₩22,204 | ₩22,458 | +0.96% | 49만 |
|---|
| 2025.11.20 | ₩22,431 | ₩22,538 | ₩22,071 | ₩22,178 | -1.13% | 51.8만 |
|---|
| 2025.11.19 | ₩22,138 | ₩22,391 | ₩22,031 | ₩22,071 | -0.30% | 72.6만 |
|---|
| 2025.11.18 | ₩22,458 | ₩22,671 | ₩22,231 | ₩22,244 | -0.95% | 61.7만 |
|---|
| 2025.11.17 | ₩23,151 | ₩23,324 | ₩22,418 | ₩22,458 | -3.00% | 66.5만 |
|---|
| 2025.11.14 | ₩22,524 | ₩23,338 | ₩22,351 | ₩23,324 | +3.55% | 253.2만 |
|---|
| 2025.11.13 | ₩22,711 | ₩22,898 | ₩22,524 | ₩22,844 | +0.59% | 74.4만 |
|---|
| 2025.11.12 | ₩23,071 | ₩23,204 | ₩22,644 | ₩22,791 | -1.21% | 60.5만 |
|---|
| 2025.11.11 | ₩22,911 | ₩23,284 | ₩22,804 | ₩22,938 | +0.12% | 55.4만 |
|---|
| 2025.11.10 | ₩23,284 | ₩23,391 | ₩22,484 | ₩22,951 | -1.43% | 97.1만 |
|---|
| 2025.11.07 | ₩23,458 | ₩23,591 | ₩22,898 | ₩22,978 | -2.05% | 69.5만 |
|---|
| 2025.11.06 | ₩23,911 | ₩24,431 | ₩23,645 | ₩23,725 | -0.78% | 92.8만 |
|---|
| 2025.11.05 | ₩24,511 | ₩25,071 | ₩23,525 | ₩24,178 | -1.36% | 95.4만 |
|---|
| 2025.11.04 | ₩23,685 | ₩23,885 | ₩23,351 | ₩23,364 | -1.35% | 63.5만 |
|---|
| 2025.11.03 | ₩23,845 | ₩23,978 | ₩23,471 | ₩23,965 | +0.50% | 50.3만 |
|---|
| 2025.10.31 | ₩23,578 | ₩23,858 | ₩23,418 | ₩23,791 | +0.90% | 55.9만 |
|---|
| 2025.10.30 | ₩23,231 | ₩23,738 | ₩23,191 | ₩23,565 | +1.44% | 40.5만 |
|---|
| 2025.10.29 | ₩24,138 | ₩24,391 | ₩23,084 | ₩23,324 | -3.37% | 52.6만 |
|---|
| 2025.10.28 | ₩23,698 | ₩24,311 | ₩23,685 | ₩24,205 | +2.14% | 52만 |
|---|
| 2025.10.27 | ₩24,271 | ₩24,325 | ₩23,671 | ₩23,711 | -2.31% | 33.4만 |
|---|
| 2025.10.24 | ₩24,298 | ₩24,298 | ₩23,911 | ₩24,058 | -0.99% | 28.9만 |
|---|
| 2025.10.23 | ₩23,631 | ₩24,098 | ₩23,458 | ₩24,031 | +1.69% | 30.4만 |
|---|
| 2025.10.22 | ₩24,138 | ₩24,205 | ₩23,498 | ₩23,685 | -1.88% | 39.8만 |
|---|
| 2025.10.21 | ₩23,578 | ₩24,125 | ₩23,538 | ₩24,085 | +2.15% | 35.8만 |
|---|
| 2025.10.20 | ₩23,551 | ₩23,685 | ₩23,258 | ₩23,578 | +0.11% | 41.8만 |
|---|
| 2025.10.17 | ₩22,871 | ₩23,311 | ₩22,804 | ₩23,284 | +1.81% | 35.2만 |
|---|
| 2025.10.16 | ₩23,471 | ₩23,511 | ₩22,818 | ₩23,004 | -1.99% | 55.5만 |
|---|
| 2025.10.15 | ₩23,885 | ₩23,925 | ₩23,124 | ₩23,351 | -2.23% | 40만 |
|---|
| 2025.10.14 | ₩23,511 | ₩23,765 | ₩23,445 | ₩23,658 | +0.62% | 41.6만 |
|---|
| 2025.10.13 | ₩23,951 | ₩24,231 | ₩23,698 | ₩23,818 | -0.56% | 34.7만 |
|---|
| 2025.10.10 | ₩24,525 | ₩24,725 | ₩23,551 | ₩23,645 | -3.59% | 47.7만 |
|---|