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 | ₩37,804 | ₩39,565 | ₩37,604 | ₩39,539 | +4.59% | 100만 |
| 2026.10.08 | ₩38,498 | ₩38,498 | ₩36,763 | ₩37,310 | -3.08% | 84.7만 |
| 2026.10.07 | ₩37,564 | ₩38,484 | ₩37,350 | ₩38,044 | +1.28% | 106.8만 |
| 2026.10.06 | ₩37,924 | ₩38,484 | ₩37,737 | ₩38,137 | +0.56% | 137.6만 |
| 2026.10.05 | ₩37,070 | ₩37,964 | ₩36,363 | ₩37,617 | +1.48% | 99.3만 |
| 2026.10.02 | ₩37,310 | ₩37,897 | ₩36,816 | ₩36,870 | -1.18% | 100.9만 |
| 2026.10.01 | ₩36,590 | ₩36,883 | ₩35,856 | ₩36,830 | +0.66% | 105.2만 |
| 2026.09.30 | ₩34,655 | ₩36,870 | ₩34,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,176 |
| +4.39% |
| 178.9만 |
| 2026.09.29 | ₩35,202 | ₩35,202 | ₩32,933 | ₩34,441 | -2.16% | 124.9만 |
|---|
| 2026.09.28 | ₩34,001 | ₩34,241 | ₩33,280 | ₩34,027 | +0.08% | 212.6만 |
|---|
| 2026.09.25 | ₩34,695 | ₩35,188 | ₩34,214 | ₩34,334 | -1.04% | 74.1만 |
|---|
| 2026.09.24 | ₩35,469 | ₩35,682 | ₩34,601 | ₩34,681 | -2.22% | 111.7만 |
|---|
| 2026.09.23 | ₩35,789 | ₩35,962 | ₩35,349 | ₩35,695 | -0.26% | 74.7만 |
|---|
| 2026.09.22 | ₩36,229 | ₩36,243 | ₩35,362 | ₩35,629 | -1.66% | 81.3만 |
|---|
| 2026.09.21 | ₩35,122 | ₩35,949 | ₩34,575 | ₩35,949 | +2.36% | 69.9만 |
|---|
| 2026.09.18 | ₩36,349 | ₩36,349 | ₩34,561 | ₩34,895 | -4.00% | 339.5만 |
|---|
| 2026.09.17 | ₩35,655 | ₩36,816 | ₩35,202 | ₩35,962 | +0.86% | 104.8만 |
|---|
| 2026.09.16 | ₩35,455 | ₩36,189 | ₩35,055 | ₩35,415 | -0.11% | 98.3만 |
|---|
| 2026.09.15 | ₩33,894 | ₩36,016 | ₩33,600 | ₩35,695 | +5.31% | 138.3만 |
|---|
| 2026.09.14 | ₩32,760 | ₩34,801 | ₩32,760 | ₩34,174 | +4.32% | 148만 |
|---|
| 2026.09.11 | ₩32,826 | ₩33,080 | ₩32,386 | ₩33,013 | +0.57% | 66.1만 |
|---|
| 2026.09.10 | ₩32,853 | ₩33,681 | ₩32,480 | ₩32,546 | -0.93% | 82.5만 |
|---|
| 2026.09.09 | ₩32,600 | ₩33,400 | ₩32,493 | ₩33,080 | +1.47% | 86.6만 |
|---|
| 2026.09.08 | ₩32,813 | ₩33,173 | ₩32,146 | ₩32,720 | -0.28% | 63.8만 |
|---|
| 2026.09.04 | ₩33,000 | ₩33,253 | ₩32,693 | ₩32,813 | -0.57% | 66.1만 |
|---|
| 2026.09.03 | ₩33,187 | ₩33,320 | ₩32,720 | ₩32,973 | -0.64% | 94.3만 |
|---|
| 2026.09.02 | ₩33,294 | ₩33,360 | ₩32,546 | ₩33,040 | -0.76% | 122.7만 |
|---|
| 2026.09.01 | ₩33,427 | ₩33,867 | ₩32,893 | ₩33,294 | -0.40% | 114.7만 |
|---|
| 2026.08.31 | ₩34,348 | ₩34,855 | ₩33,761 | ₩33,881 | -1.36% | 72.2만 |
|---|
| 2026.08.28 | ₩35,789 | ₩36,029 | ₩34,281 | ₩34,294 | -4.18% | 117.9만 |
|---|
| 2026.08.27 | ₩35,322 | ₩36,323 | ₩35,028 | ₩36,069 | +2.12% | 152.5만 |
|---|
| 2026.08.26 | ₩33,253 | ₩34,962 | ₩32,893 | ₩34,548 | +3.89% | 121.9만 |
|---|
| 2026.08.25 | ₩34,228 | ₩34,508 | ₩33,294 | ₩33,534 | -2.03% | 98.8만 |
|---|
| 2026.08.24 | ₩34,641 | ₩34,641 | ₩33,614 | ₩33,667 | -2.81% | 211.6만 |
|---|
| 2026.08.21 | ₩34,615 | ₩34,868 | ₩33,427 | ₩34,855 | +0.69% | 246.9만 |
|---|
| 2026.08.20 | ₩34,388 | ₩34,548 | ₩33,974 | ₩34,067 | -0.93% | 243.1만 |
|---|
| 2026.08.19 | ₩35,549 | ₩36,243 | ₩33,627 | ₩34,361 | -3.34% | 90.5만 |
|---|
| 2026.08.18 | ₩36,056 | ₩36,496 | ₩35,295 | ₩35,495 | -1.55% | 94.4만 |
|---|
| 2026.08.17 | ₩36,349 | ₩36,603 | ₩35,736 | ₩36,496 | +0.40% | 102.3만 |
|---|
| 2026.08.14 | ₩36,163 | ₩36,923 | ₩35,442 | ₩36,563 | +1.11% | 124.8만 |
|---|
| 2026.08.13 | ₩36,910 | ₩37,003 | ₩36,029 | ₩36,029 | -2.39% | 89.3만 |
|---|
| 2026.08.12 | ₩36,776 | ₩37,110 | ₩36,216 | ₩36,683 | -0.25% | 109.6만 |
|---|
| 2026.08.11 | ₩37,804 | ₩38,031 | ₩36,082 | ₩36,256 | -4.09% | 128.9만 |
|---|
| 2026.08.10 | ₩36,082 | ₩38,671 | ₩36,082 | ₩37,804 | +4.77% | 141.4만 |
|---|
| 2026.08.07 | ₩37,283 | ₩37,297 | ₩35,802 | ₩35,816 | -3.94% | 156.9만 |
|---|
| 2026.08.06 | ₩37,270 | ₩39,592 | ₩36,189 | ₩36,830 | -1.18% | 219.5만 |
|---|
| 2026.08.05 | ₩40,926 | ₩41,567 | ₩40,486 | ₩41,153 | +0.55% | 163.4만 |
|---|
| 2026.08.04 | ₩41,927 | ₩42,394 | ₩40,780 | ₩40,966 | -2.29% | 144.9만 |
|---|
| 2026.08.03 | ₩39,232 | ₩40,339 | ₩38,965 | ₩39,966 | +1.87% | 137만 |
|---|
| 2026.07.31 | ₩40,846 | ₩41,233 | ₩39,325 | ₩39,459 | -3.40% | 170.2만 |
|---|
| 2026.07.30 | ₩39,539 | ₩40,419 | ₩39,165 | ₩39,966 | +1.08% | 199.9만 |
|---|
| 2026.07.29 | ₩41,620 | ₩42,234 | ₩38,404 | ₩38,404 | -7.73% | 225.1만 |
|---|
| 2026.07.28 | ₩44,089 | ₩44,089 | ₩41,647 | ₩41,794 | -5.21% | 153.5만 |
|---|
| 2026.07.27 | ₩46,344 | ₩46,918 | ₩43,822 | ₩44,663 | -3.63% | 110.5만 |
|---|
| 2026.07.24 | ₩46,571 | ₩46,758 | ₩45,237 | ₩45,730 | -1.81% | 109.8만 |
|---|
| 2026.07.23 | ₩47,358 | ₩47,585 | ₩45,984 | ₩46,251 | -2.34% | 156.3만 |
|---|
| 2026.07.22 | ₩48,252 | ₩48,613 | ₩47,412 | ₩47,425 | -1.71% | 86.8만 |
|---|
| 2026.07.21 | ₩47,985 | ₩48,613 | ₩47,505 | ₩48,613 | +1.31% | 78.2만 |
|---|
| 2026.07.20 | ₩47,932 | ₩49,133 | ₩47,718 | ₩47,759 | -0.36% | 109.4만 |
|---|
| 2026.07.17 | ₩46,704 | ₩48,319 | ₩45,984 | ₩47,985 | +2.74% | 108.7만 |
|---|
| 2026.07.16 | ₩48,172 | ₩48,506 | ₩46,998 | ₩48,159 | -0.03% | 131만 |
|---|
| 2026.07.15 | ₩50,241 | ₩50,774 | ₩48,065 | ₩48,439 | -3.59% | 124.1만 |
|---|
| 2026.07.14 | ₩48,706 | ₩50,761 | ₩48,132 | ₩50,227 | +3.12% | 126.5만 |
|---|
| 2026.07.13 | ₩49,520 | ₩49,974 | ₩48,065 | ₩49,093 | -0.86% | 116.5만 |
|---|
| 2026.07.10 | ₩50,654 | ₩50,801 | ₩49,253 | ₩49,600 | -2.08% | 133.5만 |
|---|
| 2026.07.09 | ₩49,640 | ₩51,361 | ₩49,427 | ₩50,854 | +2.45% | 118.9만 |
|---|
| 2026.07.08 | ₩48,426 | ₩49,800 | ₩48,199 | ₩49,493 | +2.20% | 85.6만 |
|---|
| 2026.07.07 | ₩48,439 | ₩49,787 | ₩47,385 | ₩48,733 | +0.61% | 82.5만 |
|---|
| 2026.07.06 | ₩48,172 | ₩49,934 | ₩47,625 | ₩48,626 | +0.94% | 110.5만 |
|---|
| 2026.07.02 | ₩50,214 | ₩50,441 | ₩47,772 | ₩48,439 | -3.53% | 126만 |
|---|
| 2026.07.01 | ₩50,040 | ₩51,228 | ₩49,493 | ₩50,708 | +1.33% | 106.1만 |
|---|
| 2026.06.30 | ₩48,306 | ₩50,267 | ₩48,306 | ₩49,854 | +3.20% | 116.1만 |
|---|
| 2026.06.29 | ₩46,771 | ₩48,973 | ₩46,731 | ₩48,479 | +3.65% | 157.2만 |
|---|
| 2026.06.26 | ₩45,930 | ₩46,864 | ₩45,076 | ₩46,678 | +1.63% | 220.2만 |
|---|
| 2026.06.25 | ₩45,503 | ₩46,958 | ₩45,437 | ₩46,357 | +1.88% | 127.5만 |
|---|
| 2026.06.24 | ₩45,210 | ₩46,037 | ₩44,930 | ₩45,610 | +0.89% | 122.5만 |
|---|
| 2026.06.23 | ₩44,329 | ₩45,864 | ₩43,488 | ₩45,170 | +1.90% | 89.2만 |
|---|
| 2026.06.22 | ₩44,583 | ₩45,890 | ₩44,396 | ₩45,063 | +1.08% | 126.7만 |
|---|
| 2026.06.18 | ₩44,463 | ₩44,809 | ₩42,768 | ₩44,382 | -0.18% | 379.5만 |
|---|
| 2026.06.17 | ₩43,582 | ₩44,649 | ₩43,288 | ₩43,929 | +0.80% | 117.5만 |
|---|
| 2026.06.16 | ₩43,635 | ₩44,676 | ₩43,115 | ₩43,275 | -0.83% | 87만 |
|---|
| 2026.06.15 | ₩42,701 | ₩44,890 | ₩42,061 | ₩43,635 | +2.19% | 131.3만 |
|---|
| 2026.06.12 | ₩44,022 | ₩44,676 | ₩42,368 | ₩42,381 | -3.73% | 110.4만 |
|---|
| 2026.06.11 | ₩42,287 | ₩43,702 | ₩41,500 | ₩43,582 | +3.06% | 100.9만 |
|---|
| 2026.06.10 | ₩40,686 | ₩42,901 | ₩40,446 | ₩42,327 | +4.03% | 100.1만 |
|---|
| 2026.06.09 | ₩41,340 | ₩41,714 | ₩39,805 | ₩41,300 | -0.10% | 137.3만 |
|---|
| 2026.06.08 | ₩41,767 | ₩42,034 | ₩40,740 | ₩41,340 | -1.02% | 101만 |
|---|
| 2026.06.05 | ₩41,981 | ₩42,341 | ₩40,192 | ₩40,793 | -2.83% | 126.9만 |
|---|
| 2026.06.04 | ₩41,487 | ₩42,541 | ₩40,686 | ₩42,301 | +1.96% | 95.1만 |
|---|
| 2026.06.03 | ₩42,821 | ₩43,182 | ₩41,460 | ₩41,954 | -2.03% | 115.6만 |
|---|
| 2026.06.02 | ₩41,367 | ₩43,969 | ₩40,966 | ₩43,555 | +5.29% | 172.4만 |
|---|
| 2026.06.01 | ₩40,860 | ₩42,368 | ₩40,353 | ₩42,087 | +3.00% | 152.8만 |
|---|
| 2026.05.29 | ₩39,298 | ₩40,593 | ₩39,205 | ₩40,219 | +2.34% | 132.8만 |
|---|
| 2026.05.28 | ₩39,005 | ₩39,312 | ₩38,124 | ₩39,018 | +0.03% | 117.2만 |
|---|
| 2026.05.27 | ₩39,232 | ₩39,378 | ₩38,044 | ₩38,898 | -0.85% | 105.2만 |
|---|
| 2026.05.26 | ₩38,845 | ₩39,579 | ₩38,071 | ₩39,445 | +1.55% | 74.3만 |
|---|
| 2026.05.22 | ₩38,364 | ₩40,099 | ₩38,017 | ₩38,911 | +1.43% | 84만 |
|---|
| 2026.05.21 | ₩37,857 | ₩38,071 | ₩37,404 | ₩37,804 | -0.14% | 65.9만 |
|---|
| 2026.05.20 | ₩37,684 | ₩38,871 | ₩37,323 | ₩38,271 | +1.56% | 101.1만 |
|---|
| 2026.05.19 | ₩37,510 | ₩37,937 | ₩36,963 | ₩37,737 | +0.60% | 60.6만 |
|---|
| 2026.05.18 | ₩37,377 | ₩38,044 | ₩37,123 | ₩37,524 | +0.39% | 81.2만 |
|---|
| 2026.05.15 | ₩37,017 | ₩38,244 | ₩36,363 | ₩37,297 | +0.76% | 112.1만 |
|---|
| 2026.05.14 | ₩37,190 | ₩37,644 | ₩36,643 | ₩37,404 | +0.57% | 77.3만 |
|---|
| 2026.05.13 | ₩36,563 | ₩37,337 | ₩36,069 | ₩37,003 | +1.20% | 71.7만 |
|---|
| 2026.05.12 | ₩37,363 | ₩37,804 | ₩36,429 | ₩36,496 | -2.32% | 84.9만 |
|---|
| 2026.05.11 | ₩36,696 | ₩37,390 | ₩36,590 | ₩37,390 | +1.89% | 98만 |
|---|
| 2026.05.08 | ₩36,069 | ₩37,497 | ₩35,909 | ₩37,097 | +2.85% | 113.4만 |
|---|
| 2026.05.07 | ₩36,349 | ₩37,243 | ₩35,615 | ₩36,389 | +0.11% | 156.1만 |
|---|
| 2026.05.06 | ₩36,096 | ₩36,563 | ₩35,322 | ₩35,655 | -1.22% | 85.1만 |
|---|
| 2026.05.05 | ₩36,269 | ₩36,590 | ₩35,829 | ₩36,203 | -0.18% | 69만 |
|---|
| 2026.05.04 | ₩35,789 | ₩36,630 | ₩35,629 | ₩36,082 | +0.82% | 69.9만 |
|---|
| 2026.05.01 | ₩36,176 | ₩36,443 | ₩35,295 | ₩35,829 | -0.96% | 85.4만 |
|---|
| 2026.04.30 | ₩35,415 | ₩35,869 | ₩33,974 | ₩35,602 | +0.53% | 133.1만 |
|---|
| 2026.04.29 | ₩36,096 | ₩36,283 | ₩33,360 | ₩35,535 | -1.55% | 207.8만 |
|---|
| 2026.04.28 | ₩36,936 | ₩37,617 | ₩36,603 | ₩37,537 | +1.63% | 109.4만 |
|---|
| 2026.04.27 | ₩36,763 | ₩37,363 | ₩36,443 | ₩36,950 | +0.51% | 73.4만 |
|---|
| 2026.04.24 | ₩35,589 | ₩36,830 | ₩35,295 | ₩36,776 | +3.34% | 97.4만 |
|---|
| 2026.04.23 | ₩36,523 | ₩36,603 | ₩35,215 | ₩35,522 | -2.74% | 81.2만 |
|---|
| 2026.04.22 | ₩37,350 | ₩37,497 | ₩36,603 | ₩36,896 | -1.21% | 91.5만 |
|---|
| 2026.04.21 | ₩36,336 | ₩37,577 | ₩35,829 | ₩36,976 | +1.76% | 109.1만 |
|---|
| 2026.04.20 | ₩35,776 | ₩36,576 | ₩35,308 | ₩36,323 | +1.53% | 141만 |
|---|
| 2026.04.17 | ₩36,816 | ₩38,151 | ₩36,136 | ₩36,763 | -0.14% | 221.3만 |
|---|
| 2026.04.16 | ₩34,041 | ₩35,455 | ₩34,001 | ₩35,389 | +3.96% | 228.8만 |
|---|
| 2026.04.15 | ₩33,600 | ₩34,281 | ₩33,400 | ₩34,041 | +1.31% | 86.4만 |
|---|
| 2026.04.14 | ₩33,334 | ₩33,787 | ₩33,267 | ₩33,427 | +0.28% | 80.9만 |
|---|
| 2026.04.13 | ₩32,106 | ₩33,280 | ₩32,106 | ₩33,267 | +3.62% | 83.4만 |
|---|
| 2026.04.10 | ₩33,040 | ₩33,040 | ₩31,559 | ₩32,026 | -3.07% | 84만 |
|---|
| 2026.04.09 | ₩33,027 | ₩33,374 | ₩32,012 | ₩32,960 | -0.20% | 86.8만 |
|---|
| 2026.04.08 | ₩33,640 | ₩33,921 | ₩33,147 | ₩33,400 | -0.71% | 121만 |
|---|
| 2026.04.07 | ₩31,919 | ₩32,933 | ₩31,892 | ₩32,933 | +3.18% | 89.4만 |
|---|
| 2026.04.06 | ₩31,972 | ₩32,266 | ₩31,772 | ₩31,999 | +0.08% | 46.2만 |
|---|
| 2026.04.02 | ₩31,852 | ₩32,133 | ₩31,532 | ₩32,012 | +0.50% | 66.8만 |
|---|
| 2026.04.01 | ₩31,292 | ₩32,319 | ₩31,145 | ₩32,133 | +2.69% | 81.4만 |
|---|
| 2026.03.31 | ₩30,091 | ₩30,878 | ₩29,717 | ₩30,852 | +2.53% | 73.2만 |
|---|
| 2026.03.30 | ₩30,091 | ₩30,278 | ₩29,637 | ₩29,837 | -0.84% | 175.1만 |
|---|
| 2026.03.27 | ₩30,465 | ₩30,758 | ₩29,744 | ₩29,811 | -2.15% | 64만 |
|---|
| 2026.03.26 | ₩30,771 | ₩31,519 | ₩30,665 | ₩30,932 | +0.52% | 105.1만 |
|---|
| 2026.03.25 | ₩30,691 | ₩31,639 | ₩30,558 | ₩31,038 | +1.13% | 160.2만 |
|---|
| 2026.03.24 | ₩29,811 | ₩30,411 | ₩29,397 | ₩29,917 | +0.36% | 111.5만 |
|---|
| 2026.03.23 | ₩28,970 | ₩30,238 | ₩28,890 | ₩29,917 | +3.27% | 94.9만 |
|---|
| 2026.03.20 | ₩29,304 | ₩29,397 | ₩28,490 | ₩28,636 | -2.28% | 458.8만 |
|---|
| 2026.03.19 | ₩28,423 | ₩29,504 | ₩28,316 | ₩29,357 | +3.29% | 106.2만 |
|---|
| 2026.03.18 | ₩28,330 | ₩28,943 | ₩28,263 | ₩28,663 | +1.18% | 90.4만 |
|---|
| 2026.03.17 | ₩27,702 | ₩28,436 | ₩27,702 | ₩28,383 | +2.46% | 93.6만 |
|---|
| 2026.03.16 | ₩28,103 | ₩28,196 | ₩27,395 | ₩27,689 | -1.47% | 345.4만 |
|---|
| 2026.03.13 | ₩28,129 | ₩28,543 | ₩27,636 | ₩27,983 | -0.52% | 44.8만 |
|---|
| 2026.03.12 | ₩27,716 | ₩28,303 | ₩27,569 | ₩28,103 | +1.40% | 71.5만 |
|---|
| 2026.03.11 | ₩27,622 | ₩28,009 | ₩27,476 | ₩27,969 | +1.26% | 53.2만 |
|---|
| 2026.03.10 | ₩27,289 | ₩27,756 | ₩26,822 | ₩27,502 | +0.78% | 59.7만 |
|---|
| 2026.03.09 | ₩27,048 | ₩27,476 | ₩26,675 | ₩27,289 | +0.89% | 60.9만 |
|---|
| 2026.03.06 | ₩27,622 | ₩27,782 | ₩26,955 | ₩27,315 | -1.11% | 55.6만 |
|---|
| 2026.03.05 | ₩27,409 | ₩27,983 | ₩27,409 | ₩27,836 | +1.56% | 54.7만 |
|---|
| 2026.03.04 | ₩27,182 | ₩27,649 | ₩26,942 | ₩27,596 | +1.52% | 74.9만 |
|---|
| 2026.03.03 | ₩25,861 | ₩27,342 | ₩25,501 | ₩27,222 | +5.26% | 65.7만 |
|---|
| 2026.03.02 | ₩25,447 | ₩26,688 | ₩25,194 | ₩26,501 | +4.14% | 86.7만 |
|---|
| 2026.02.27 | ₩25,421 | ₩25,727 | ₩25,167 | ₩25,701 | +1.10% | 88.3만 |
|---|
| 2026.02.26 | ₩25,981 | ₩26,168 | ₩25,434 | ₩25,701 | -1.08% | 56만 |
|---|
| 2026.02.25 | ₩25,380 | ₩25,834 | ₩25,020 | ₩25,727 | +1.37% | 66만 |
|---|
| 2026.02.24 | ₩25,380 | ₩26,008 | ₩25,220 | ₩25,340 | -0.16% | 71.4만 |
|---|
| 2026.02.23 | ₩26,581 | ₩26,581 | ₩24,980 | ₩25,274 | -4.92% | 82.3만 |
|---|
| 2026.02.20 | ₩26,395 | ₩26,862 | ₩26,301 | ₩26,662 | +1.01% | 117.3만 |
|---|
| 2026.02.19 | ₩26,475 | ₩26,595 | ₩26,128 | ₩26,261 | -0.81% | 54.8만 |
|---|
| 2026.02.18 | ₩26,768 | ₩26,835 | ₩26,248 | ₩26,621 | -0.55% | 92.3만 |
|---|
| 2026.02.17 | ₩27,329 | ₩27,862 | ₩26,728 | ₩26,768 | -2.05% | 81.6만 |
|---|
| 2026.02.13 | ₩27,249 | ₩27,676 | ₩26,995 | ₩27,622 | +1.37% | 109만 |
|---|
| 2026.02.12 | ₩28,023 | ₩28,183 | ₩26,915 | ₩27,155 | -3.10% | 93.1만 |
|---|
| 2026.02.11 | ₩27,943 | ₩28,196 | ₩27,342 | ₩27,929 | -0.05% | 146.6만 |
|---|
| 2026.02.10 | ₩28,330 | ₩28,436 | ₩27,729 | ₩27,916 | -1.46% | 106.8만 |
|---|
| 2026.02.09 | ₩26,248 | ₩28,263 | ₩26,114 | ₩27,903 | +6.30% | 146.3만 |
|---|
| 2026.02.06 | ₩25,968 | ₩26,368 | ₩25,754 | ₩26,248 | +1.08% | 176.2만 |
|---|
| 2026.02.05 | ₩23,646 | ₩26,515 | ₩23,646 | ₩25,794 | +9.09% | 198.5만 |
|---|
| 2026.02.04 | ₩22,818 | ₩23,579 | ₩22,698 | ₩23,379 | +2.46% | 77.5만 |
|---|
| 2026.02.03 | ₩23,312 | ₩23,419 | ₩22,485 | ₩23,045 | -1.14% | 81.1만 |
|---|
| 2026.02.02 | ₩23,179 | ₩23,806 | ₩22,965 | ₩23,606 | +1.84% | 77.6만 |
|---|
| 2026.01.30 | ₩23,526 | ₩23,712 | ₩22,979 | ₩23,272 | -1.08% | 71.2만 |
|---|
| 2026.01.29 | ₩24,420 | ₩24,433 | ₩23,125 | ₩23,632 | -3.22% | 87.3만 |
|---|
| 2026.01.28 | ₩24,393 | ₩24,713 | ₩24,180 | ₩24,607 | +0.88% | 99만 |
|---|
| 2026.01.27 | ₩23,966 | ₩24,206 | ₩23,752 | ₩24,206 | +1.00% | 60.3만 |
|---|
| 2026.01.26 | ₩23,339 | ₩23,766 | ₩23,232 | ₩23,766 | +1.83% | 62.9만 |
|---|
| 2026.01.23 | ₩23,312 | ₩23,632 | ₩23,059 | ₩23,192 | -0.52% | 63만 |
|---|
| 2026.01.22 | ₩23,019 | ₩23,432 | ₩22,992 | ₩23,299 | +1.22% | 45.4만 |
|---|
| 2026.01.21 | ₩22,725 | ₩22,925 | ₩22,458 | ₩22,858 | +0.59% | 47만 |
|---|
| 2026.01.20 | ₩22,738 | ₩22,939 | ₩22,418 | ₩22,618 | -0.53% | 43.9만 |
|---|
| 2026.01.16 | ₩23,486 | ₩23,539 | ₩22,912 | ₩23,099 | -1.65% | 51.6만 |
|---|
| 2026.01.15 | ₩23,392 | ₩23,499 | ₩23,125 | ₩23,459 | +0.29% | 74.2만 |
|---|
| 2026.01.14 | ₩23,005 | ₩23,232 | ₩22,832 | ₩23,219 | +0.93% | 49.8만 |
|---|
| 2026.01.13 | ₩23,299 | ₩23,325 | ₩22,832 | ₩23,059 | -1.03% | 43.9만 |
|---|
| 2026.01.12 | ₩23,005 | ₩23,312 | ₩22,885 | ₩23,219 | +0.93% | 52.7만 |
|---|
| 2026.01.09 | ₩23,085 | ₩23,232 | ₩22,685 | ₩22,992 | -0.40% | 69.5만 |
|---|
| 2026.01.08 | ₩23,285 | ₩23,419 | ₩23,059 | ₩23,112 | -0.74% | 57.4만 |
|---|
| 2026.01.07 | ₩23,579 | ₩23,686 | ₩23,219 | ₩23,432 | -0.62% | 48.9만 |
|---|
| 2026.01.06 | ₩23,312 | ₩23,446 | ₩23,085 | ₩23,299 | -0.06% | 43.3만 |
|---|
| 2026.01.05 | ₩23,152 | ₩23,686 | ₩23,099 | ₩23,459 | +1.33% | 42.3만 |
|---|
| 2026.01.02 | ₩23,752 | ₩23,993 | ₩22,965 | ₩23,152 | -2.53% | 45.4만 |
|---|
| 2025.12.31 | ₩23,926 | ₩23,953 | ₩23,486 | ₩23,606 | -1.34% | 31.7만 |
|---|
| 2025.12.30 | ₩24,033 | ₩24,166 | ₩23,926 | ₩23,926 | -0.44% | 36.9만 |
|---|
| 2025.12.29 | ₩24,073 | ₩24,153 | ₩23,886 | ₩24,086 | +0.06% | 32.7만 |
|---|
| 2025.12.26 | ₩24,059 | ₩24,206 | ₩24,006 | ₩24,113 | +0.22% | 30.2만 |
|---|
| 2025.12.24 | ₩24,059 | ₩24,099 | ₩23,926 | ₩24,019 | -0.17% | 17.2만 |
|---|
| 2025.12.23 | ₩24,126 | ₩24,206 | ₩23,953 | ₩24,019 | -0.44% | 45.6만 |
|---|
| 2025.12.22 | ₩24,153 | ₩24,620 | ₩23,966 | ₩24,193 | +0.17% | 58.5만 |
|---|
| 2025.12.19 | ₩24,446 | ₩24,540 | ₩23,913 | ₩23,966 | -1.97% | 327만 |
|---|
| 2025.12.18 | ₩24,233 | ₩24,767 | ₩24,220 | ₩24,420 | +0.77% | 88.7만 |
|---|
| 2025.12.17 | ₩24,046 | ₩24,353 | ₩23,913 | ₩24,126 | +0.33% | 82.8만 |
|---|
| 2025.12.16 | ₩23,712 | ₩24,153 | ₩23,672 | ₩24,059 | +1.46% | 123만 |
|---|
| 2025.12.15 | ₩24,166 | ₩24,166 | ₩23,245 | ₩23,752 | -1.71% | 126.1만 |
|---|
| 2025.12.12 | ₩24,486 | ₩24,566 | ₩24,166 | ₩24,180 | -1.25% | 125만 |
|---|
| 2025.12.11 | ₩24,647 | ₩24,740 | ₩24,353 | ₩24,513 | -0.54% | 44.4만 |
|---|
| 2025.12.10 | ₩24,193 | ₩24,887 | ₩24,193 | ₩24,673 | +1.99% | 68만 |
|---|
| 2025.12.09 | ₩23,699 | ₩24,286 | ₩23,699 | ₩24,206 | +2.14% | 60.7만 |
|---|
| 2025.12.08 | ₩23,779 | ₩24,086 | ₩23,712 | ₩23,726 | -0.22% | 47.3만 |
|---|
| 2025.12.05 | ₩23,472 | ₩23,819 | ₩23,432 | ₩23,712 | +1.02% | 39.9만 |
|---|
| 2025.12.04 | ₩23,392 | ₩23,672 | ₩23,339 | ₩23,472 | +0.34% | 46.6만 |
|---|
| 2025.12.03 | ₩23,139 | ₩23,686 | ₩22,965 | ₩23,539 | +1.73% | 44만 |
|---|
| 2025.12.02 | ₩23,099 | ₩23,325 | ₩23,019 | ₩23,139 | +0.17% | 47.5만 |
|---|
| 2025.12.01 | ₩22,792 | ₩23,019 | ₩22,778 | ₩22,925 | +0.59% | 55.4만 |
|---|
| 2025.11.28 | ₩22,685 | ₩23,019 | ₩22,645 | ₩22,979 | +1.29% | 30.8만 |
|---|
| 2025.11.26 | ₩22,698 | ₩23,032 | ₩22,645 | ₩22,658 | -0.18% | 70.9만 |
|---|
| 2025.11.25 | ₩22,458 | ₩22,965 | ₩22,378 | ₩22,778 | +1.43% | 87.7만 |
|---|
| 2025.11.24 | ₩22,498 | ₩22,698 | ₩22,191 | ₩22,471 | -0.12% | 53.1만 |
|---|
| 2025.11.21 | ₩22,258 | ₩22,632 | ₩22,218 | ₩22,471 | +0.96% | 49만 |
|---|
| 2025.11.20 | ₩22,445 | ₩22,552 | ₩22,084 | ₩22,191 | -1.13% | 51.8만 |
|---|
| 2025.11.19 | ₩22,151 | ₩22,405 | ₩22,044 | ₩22,084 | -0.30% | 72.6만 |
|---|
| 2025.11.18 | ₩22,471 | ₩22,685 | ₩22,245 | ₩22,258 | -0.95% | 61.7만 |
|---|
| 2025.11.17 | ₩23,165 | ₩23,339 | ₩22,431 | ₩22,471 | -3.00% | 66.5만 |
|---|
| 2025.11.14 | ₩22,538 | ₩23,352 | ₩22,365 | ₩23,339 | +3.55% | 253.2만 |
|---|
| 2025.11.13 | ₩22,725 | ₩22,912 | ₩22,538 | ₩22,858 | +0.59% | 74.4만 |
|---|
| 2025.11.12 | ₩23,085 | ₩23,219 | ₩22,658 | ₩22,805 | -1.21% | 60.5만 |
|---|
| 2025.11.11 | ₩22,925 | ₩23,299 | ₩22,818 | ₩22,952 | +0.12% | 55.4만 |
|---|
| 2025.11.10 | ₩23,299 | ₩23,406 | ₩22,498 | ₩22,965 | -1.43% | 97.1만 |
|---|
| 2025.11.07 | ₩23,472 | ₩23,606 | ₩22,912 | ₩22,992 | -2.05% | 69.5만 |
|---|
| 2025.11.06 | ₩23,926 | ₩24,446 | ₩23,659 | ₩23,739 | -0.78% | 92.8만 |
|---|
| 2025.11.05 | ₩24,526 | ₩25,087 | ₩23,539 | ₩24,193 | -1.36% | 95.4만 |
|---|
| 2025.11.04 | ₩23,699 | ₩23,899 | ₩23,366 | ₩23,379 | -1.35% | 63.5만 |
|---|
| 2025.11.03 | ₩23,859 | ₩23,993 | ₩23,486 | ₩23,979 | +0.50% | 50.3만 |
|---|
| 2025.10.31 | ₩23,592 | ₩23,873 | ₩23,432 | ₩23,806 | +0.90% | 55.9만 |
|---|
| 2025.10.30 | ₩23,245 | ₩23,752 | ₩23,205 | ₩23,579 | +1.44% | 40.5만 |
|---|
| 2025.10.29 | ₩24,153 | ₩24,406 | ₩23,099 | ₩23,339 | -3.37% | 52.6만 |
|---|
| 2025.10.28 | ₩23,712 | ₩24,326 | ₩23,699 | ₩24,220 | +2.14% | 52만 |
|---|
| 2025.10.27 | ₩24,286 | ₩24,340 | ₩23,686 | ₩23,726 | -2.31% | 33.4만 |
|---|
| 2025.10.24 | ₩24,313 | ₩24,313 | ₩23,926 | ₩24,073 | -0.99% | 28.9만 |
|---|
| 2025.10.23 | ₩23,646 | ₩24,113 | ₩23,472 | ₩24,046 | +1.69% | 30.4만 |
|---|
| 2025.10.22 | ₩24,153 | ₩24,220 | ₩23,512 | ₩23,699 | -1.88% | 39.8만 |
|---|
| 2025.10.21 | ₩23,592 | ₩24,139 | ₩23,552 | ₩24,099 | +2.15% | 35.8만 |
|---|
| 2025.10.20 | ₩23,566 | ₩23,699 | ₩23,272 | ₩23,592 | +0.11% | 41.8만 |
|---|
| 2025.10.17 | ₩22,885 | ₩23,325 | ₩22,818 | ₩23,299 | +1.81% | 35.2만 |
|---|
| 2025.10.16 | ₩23,486 | ₩23,526 | ₩22,832 | ₩23,019 | -1.99% | 55.5만 |
|---|
| 2025.10.15 | ₩23,899 | ₩23,939 | ₩23,139 | ₩23,366 | -2.23% | 40만 |
|---|
| 2025.10.14 | ₩23,526 | ₩23,779 | ₩23,459 | ₩23,672 | +0.62% | 41.6만 |
|---|
| 2025.10.13 | ₩23,966 | ₩24,246 | ₩23,712 | ₩23,833 | -0.56% | 34.7만 |
|---|
| 2025.10.10 | ₩24,540 | ₩24,740 | ₩23,566 | ₩23,659 | -3.59% | 47.7만 |
|---|