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 | ₩37,823 | ₩39,585 | ₩37,622 | ₩39,558 | +4.59% | 100만 |
| 2026.10.08 | ₩38,517 | ₩38,517 | ₩36,781 | ₩37,329 | -3.08% | 84.7만 |
| 2026.10.07 | ₩37,582 | ₩38,503 | ₩37,369 | ₩38,063 | +1.28% | 106.8만 |
| 2026.10.06 | ₩37,943 | ₩38,503 | ₩37,756 | ₩38,156 | +0.56% | 137.6만 |
| 2026.10.05 | ₩37,088 | ₩37,983 | ₩36,381 | ₩37,636 | +1.48% | 99.3만 |
| 2026.10.02 | ₩37,329 | ₩37,916 | ₩36,835 | ₩36,888 | -1.18% | 100.9만 |
| 2026.10.01 | ₩36,608 | ₩36,901 | ₩35,873 | ₩36,848 | +0.66% | 105.2만 |
| 2026.09.30 | ₩34,672 | ₩36,888 | ₩34,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,194 |
| +4.39% |
| 178.9만 |
| 2026.09.29 | ₩35,219 | ₩35,219 | ₩32,950 | ₩34,458 | -2.16% | 124.9만 |
|---|
| 2026.09.28 | ₩34,018 | ₩34,258 | ₩33,297 | ₩34,044 | +0.08% | 212.6만 |
|---|
| 2026.09.25 | ₩34,712 | ₩35,206 | ₩34,231 | ₩34,351 | -1.04% | 74.1만 |
|---|
| 2026.09.24 | ₩35,486 | ₩35,700 | ₩34,618 | ₩34,698 | -2.22% | 111.7만 |
|---|
| 2026.09.23 | ₩35,807 | ₩35,980 | ₩35,366 | ₩35,713 | -0.26% | 74.7만 |
|---|
| 2026.09.22 | ₩36,247 | ₩36,261 | ₩35,379 | ₩35,646 | -1.66% | 81.3만 |
|---|
| 2026.09.21 | ₩35,139 | ₩35,967 | ₩34,592 | ₩35,967 | +2.36% | 69.9만 |
|---|
| 2026.09.18 | ₩36,367 | ₩36,367 | ₩34,578 | ₩34,912 | -4.00% | 339.5만 |
|---|
| 2026.09.17 | ₩35,673 | ₩36,835 | ₩35,219 | ₩35,980 | +0.86% | 104.8만 |
|---|
| 2026.09.16 | ₩35,473 | ₩36,207 | ₩35,072 | ₩35,433 | -0.11% | 98.3만 |
|---|
| 2026.09.15 | ₩33,911 | ₩36,034 | ₩33,617 | ₩35,713 | +5.31% | 138.3만 |
|---|
| 2026.09.14 | ₩32,776 | ₩34,819 | ₩32,776 | ₩34,191 | +4.32% | 148만 |
|---|
| 2026.09.11 | ₩32,843 | ₩33,096 | ₩32,402 | ₩33,030 | +0.57% | 66.1만 |
|---|
| 2026.09.10 | ₩32,869 | ₩33,697 | ₩32,496 | ₩32,562 | -0.93% | 82.5만 |
|---|
| 2026.09.09 | ₩32,616 | ₩33,417 | ₩32,509 | ₩33,096 | +1.47% | 86.6만 |
|---|
| 2026.09.08 | ₩32,829 | ₩33,190 | ₩32,162 | ₩32,736 | -0.28% | 63.8만 |
|---|
| 2026.09.04 | ₩33,016 | ₩33,270 | ₩32,709 | ₩32,829 | -0.57% | 66.1만 |
|---|
| 2026.09.03 | ₩33,203 | ₩33,337 | ₩32,736 | ₩32,990 | -0.64% | 94.3만 |
|---|
| 2026.09.02 | ₩33,310 | ₩33,377 | ₩32,562 | ₩33,056 | -0.76% | 122.7만 |
|---|
| 2026.09.01 | ₩33,444 | ₩33,884 | ₩32,909 | ₩33,310 | -0.40% | 114.7만 |
|---|
| 2026.08.31 | ₩34,365 | ₩34,872 | ₩33,777 | ₩33,897 | -1.36% | 72.2만 |
|---|
| 2026.08.28 | ₩35,807 | ₩36,047 | ₩34,298 | ₩34,311 | -4.18% | 117.9만 |
|---|
| 2026.08.27 | ₩35,339 | ₩36,341 | ₩35,046 | ₩36,087 | +2.12% | 152.5만 |
|---|
| 2026.08.26 | ₩33,270 | ₩34,979 | ₩32,909 | ₩34,565 | +3.89% | 121.9만 |
|---|
| 2026.08.25 | ₩34,245 | ₩34,525 | ₩33,310 | ₩33,550 | -2.03% | 98.8만 |
|---|
| 2026.08.24 | ₩34,658 | ₩34,658 | ₩33,630 | ₩33,684 | -2.81% | 211.6만 |
|---|
| 2026.08.21 | ₩34,632 | ₩34,885 | ₩33,444 | ₩34,872 | +0.69% | 246.9만 |
|---|
| 2026.08.20 | ₩34,405 | ₩34,565 | ₩33,991 | ₩34,084 | -0.93% | 243.1만 |
|---|
| 2026.08.19 | ₩35,566 | ₩36,261 | ₩33,644 | ₩34,378 | -3.34% | 90.5만 |
|---|
| 2026.08.18 | ₩36,074 | ₩36,514 | ₩35,313 | ₩35,513 | -1.55% | 94.4만 |
|---|
| 2026.08.17 | ₩36,367 | ₩36,621 | ₩35,753 | ₩36,514 | +0.40% | 102.3만 |
|---|
| 2026.08.14 | ₩36,180 | ₩36,941 | ₩35,459 | ₩36,581 | +1.11% | 124.8만 |
|---|
| 2026.08.13 | ₩36,928 | ₩37,021 | ₩36,047 | ₩36,047 | -2.39% | 89.3만 |
|---|
| 2026.08.12 | ₩36,795 | ₩37,128 | ₩36,234 | ₩36,701 | -0.25% | 109.6만 |
|---|
| 2026.08.11 | ₩37,823 | ₩38,049 | ₩36,100 | ₩36,274 | -4.09% | 128.9만 |
|---|
| 2026.08.10 | ₩36,100 | ₩38,690 | ₩36,100 | ₩37,823 | +4.77% | 141.4만 |
|---|
| 2026.08.07 | ₩37,302 | ₩37,315 | ₩35,820 | ₩35,833 | -3.94% | 156.9만 |
|---|
| 2026.08.06 | ₩37,289 | ₩39,612 | ₩36,207 | ₩36,848 | -1.18% | 219.5만 |
|---|
| 2026.08.05 | ₩40,947 | ₩41,587 | ₩40,506 | ₩41,174 | +0.55% | 163.4만 |
|---|
| 2026.08.04 | ₩41,948 | ₩42,415 | ₩40,800 | ₩40,987 | -2.29% | 144.9만 |
|---|
| 2026.08.03 | ₩39,251 | ₩40,359 | ₩38,984 | ₩39,985 | +1.87% | 137만 |
|---|
| 2026.07.31 | ₩40,866 | ₩41,254 | ₩39,345 | ₩39,478 | -3.40% | 170.2만 |
|---|
| 2026.07.30 | ₩39,558 | ₩40,439 | ₩39,184 | ₩39,985 | +1.08% | 199.9만 |
|---|
| 2026.07.29 | ₩41,641 | ₩42,255 | ₩38,423 | ₩38,423 | -7.73% | 225.1만 |
|---|
| 2026.07.28 | ₩44,111 | ₩44,111 | ₩41,668 | ₩41,814 | -5.21% | 153.5만 |
|---|
| 2026.07.27 | ₩46,367 | ₩46,941 | ₩43,844 | ₩44,685 | -3.63% | 110.5만 |
|---|
| 2026.07.24 | ₩46,594 | ₩46,781 | ₩45,259 | ₩45,753 | -1.81% | 109.8만 |
|---|
| 2026.07.23 | ₩47,382 | ₩47,609 | ₩46,007 | ₩46,274 | -2.34% | 156.3만 |
|---|
| 2026.07.22 | ₩48,276 | ₩48,637 | ₩47,435 | ₩47,448 | -1.71% | 86.8만 |
|---|
| 2026.07.21 | ₩48,009 | ₩48,637 | ₩47,528 | ₩48,637 | +1.31% | 78.2만 |
|---|
| 2026.07.20 | ₩47,956 | ₩49,157 | ₩47,742 | ₩47,782 | -0.36% | 109.4만 |
|---|
| 2026.07.17 | ₩46,727 | ₩48,343 | ₩46,007 | ₩48,009 | +2.74% | 108.7만 |
|---|
| 2026.07.16 | ₩48,196 | ₩48,530 | ₩47,021 | ₩48,183 | -0.03% | 131만 |
|---|
| 2026.07.15 | ₩50,265 | ₩50,799 | ₩48,089 | ₩48,463 | -3.59% | 124.1만 |
|---|
| 2026.07.14 | ₩48,730 | ₩50,786 | ₩48,156 | ₩50,252 | +3.12% | 126.5만 |
|---|
| 2026.07.13 | ₩49,544 | ₩49,998 | ₩48,089 | ₩49,117 | -0.86% | 116.5만 |
|---|
| 2026.07.10 | ₩50,679 | ₩50,826 | ₩49,277 | ₩49,625 | -2.08% | 133.5만 |
|---|
| 2026.07.09 | ₩49,665 | ₩51,387 | ₩49,451 | ₩50,880 | +2.45% | 118.9만 |
|---|
| 2026.07.08 | ₩48,450 | ₩49,825 | ₩48,223 | ₩49,518 | +2.20% | 85.6만 |
|---|
| 2026.07.07 | ₩48,463 | ₩49,811 | ₩47,408 | ₩48,757 | +0.61% | 82.5만 |
|---|
| 2026.07.06 | ₩48,196 | ₩49,958 | ₩47,649 | ₩48,650 | +0.94% | 110.5만 |
|---|
| 2026.07.02 | ₩50,239 | ₩50,466 | ₩47,796 | ₩48,463 | -3.53% | 126만 |
|---|
| 2026.07.01 | ₩50,065 | ₩51,253 | ₩49,518 | ₩50,733 | +1.33% | 106.1만 |
|---|
| 2026.06.30 | ₩48,330 | ₩50,292 | ₩48,330 | ₩49,878 | +3.20% | 116.1만 |
|---|
| 2026.06.29 | ₩46,794 | ₩48,997 | ₩46,754 | ₩48,503 | +3.65% | 157.2만 |
|---|
| 2026.06.26 | ₩45,953 | ₩46,888 | ₩45,099 | ₩46,701 | +1.63% | 220.2만 |
|---|
| 2026.06.25 | ₩45,526 | ₩46,981 | ₩45,459 | ₩46,380 | +1.88% | 127.5만 |
|---|
| 2026.06.24 | ₩45,232 | ₩46,060 | ₩44,952 | ₩45,633 | +0.89% | 122.5만 |
|---|
| 2026.06.23 | ₩44,351 | ₩45,886 | ₩43,510 | ₩45,192 | +1.90% | 89.2만 |
|---|
| 2026.06.22 | ₩44,605 | ₩45,913 | ₩44,418 | ₩45,085 | +1.08% | 126.7만 |
|---|
| 2026.06.18 | ₩44,485 | ₩44,832 | ₩42,789 | ₩44,404 | -0.18% | 379.5만 |
|---|
| 2026.06.17 | ₩43,603 | ₩44,671 | ₩43,310 | ₩43,951 | +0.80% | 117.5만 |
|---|
| 2026.06.16 | ₩43,657 | ₩44,698 | ₩43,136 | ₩43,296 | -0.83% | 87만 |
|---|
| 2026.06.15 | ₩42,722 | ₩44,912 | ₩42,081 | ₩43,657 | +2.19% | 131.3만 |
|---|
| 2026.06.12 | ₩44,044 | ₩44,698 | ₩42,388 | ₩42,402 | -3.73% | 110.4만 |
|---|
| 2026.06.11 | ₩42,308 | ₩43,724 | ₩41,521 | ₩43,603 | +3.06% | 100.9만 |
|---|
| 2026.06.10 | ₩40,706 | ₩42,923 | ₩40,466 | ₩42,348 | +4.03% | 100.1만 |
|---|
| 2026.06.09 | ₩41,360 | ₩41,734 | ₩39,825 | ₩41,320 | -0.10% | 137.3만 |
|---|
| 2026.06.08 | ₩41,788 | ₩42,055 | ₩40,760 | ₩41,360 | -1.02% | 101만 |
|---|
| 2026.06.05 | ₩42,001 | ₩42,362 | ₩40,212 | ₩40,813 | -2.83% | 126.9만 |
|---|
| 2026.06.04 | ₩41,507 | ₩42,562 | ₩40,706 | ₩42,322 | +1.96% | 95.1만 |
|---|
| 2026.06.03 | ₩42,842 | ₩43,203 | ₩41,481 | ₩41,975 | -2.03% | 115.6만 |
|---|
| 2026.06.02 | ₩41,387 | ₩43,991 | ₩40,987 | ₩43,577 | +5.29% | 172.4만 |
|---|
| 2026.06.01 | ₩40,880 | ₩42,388 | ₩40,373 | ₩42,108 | +3.00% | 152.8만 |
|---|
| 2026.05.29 | ₩39,318 | ₩40,613 | ₩39,224 | ₩40,239 | +2.34% | 132.8만 |
|---|
| 2026.05.28 | ₩39,024 | ₩39,331 | ₩38,143 | ₩39,037 | +0.03% | 117.2만 |
|---|
| 2026.05.27 | ₩39,251 | ₩39,398 | ₩38,063 | ₩38,917 | -0.85% | 105.2만 |
|---|
| 2026.05.26 | ₩38,864 | ₩39,598 | ₩38,090 | ₩39,465 | +1.55% | 74.3만 |
|---|
| 2026.05.22 | ₩38,383 | ₩40,119 | ₩38,036 | ₩38,931 | +1.43% | 84만 |
|---|
| 2026.05.21 | ₩37,876 | ₩38,090 | ₩37,422 | ₩37,823 | -0.14% | 65.9만 |
|---|
| 2026.05.20 | ₩37,702 | ₩38,891 | ₩37,342 | ₩38,290 | +1.56% | 101.1만 |
|---|
| 2026.05.19 | ₩37,529 | ₩37,956 | ₩36,981 | ₩37,756 | +0.60% | 60.6만 |
|---|
| 2026.05.18 | ₩37,395 | ₩38,063 | ₩37,142 | ₩37,542 | +0.39% | 81.2만 |
|---|
| 2026.05.15 | ₩37,035 | ₩38,263 | ₩36,381 | ₩37,315 | +0.76% | 112.1만 |
|---|
| 2026.05.14 | ₩37,208 | ₩37,662 | ₩36,661 | ₩37,422 | +0.57% | 77.3만 |
|---|
| 2026.05.13 | ₩36,581 | ₩37,355 | ₩36,087 | ₩37,021 | +1.20% | 71.7만 |
|---|
| 2026.05.12 | ₩37,382 | ₩37,823 | ₩36,447 | ₩36,514 | -2.32% | 84.9만 |
|---|
| 2026.05.11 | ₩36,714 | ₩37,409 | ₩36,608 | ₩37,409 | +1.89% | 98만 |
|---|
| 2026.05.08 | ₩36,087 | ₩37,515 | ₩35,927 | ₩37,115 | +2.85% | 113.4만 |
|---|
| 2026.05.07 | ₩36,367 | ₩37,262 | ₩35,633 | ₩36,407 | +0.11% | 156.1만 |
|---|
| 2026.05.06 | ₩36,114 | ₩36,581 | ₩35,339 | ₩35,673 | -1.22% | 85.1만 |
|---|
| 2026.05.05 | ₩36,287 | ₩36,608 | ₩35,847 | ₩36,220 | -0.18% | 69만 |
|---|
| 2026.05.04 | ₩35,807 | ₩36,648 | ₩35,646 | ₩36,100 | +0.82% | 69.9만 |
|---|
| 2026.05.01 | ₩36,194 | ₩36,461 | ₩35,313 | ₩35,847 | -0.96% | 85.4만 |
|---|
| 2026.04.30 | ₩35,433 | ₩35,887 | ₩33,991 | ₩35,620 | +0.53% | 133.1만 |
|---|
| 2026.04.29 | ₩36,114 | ₩36,301 | ₩33,377 | ₩35,553 | -1.55% | 207.8만 |
|---|
| 2026.04.28 | ₩36,955 | ₩37,636 | ₩36,621 | ₩37,556 | +1.63% | 109.4만 |
|---|
| 2026.04.27 | ₩36,781 | ₩37,382 | ₩36,461 | ₩36,968 | +0.51% | 73.4만 |
|---|
| 2026.04.24 | ₩35,606 | ₩36,848 | ₩35,313 | ₩36,795 | +3.34% | 97.4만 |
|---|
| 2026.04.23 | ₩36,541 | ₩36,621 | ₩35,232 | ₩35,540 | -2.74% | 81.2만 |
|---|
| 2026.04.22 | ₩37,369 | ₩37,515 | ₩36,621 | ₩36,915 | -1.21% | 91.5만 |
|---|
| 2026.04.21 | ₩36,354 | ₩37,596 | ₩35,847 | ₩36,995 | +1.76% | 109.1만 |
|---|
| 2026.04.20 | ₩35,793 | ₩36,594 | ₩35,326 | ₩36,341 | +1.53% | 141만 |
|---|
| 2026.04.17 | ₩36,835 | ₩38,170 | ₩36,154 | ₩36,781 | -0.14% | 221.3만 |
|---|
| 2026.04.16 | ₩34,058 | ₩35,473 | ₩34,018 | ₩35,406 | +3.96% | 228.8만 |
|---|
| 2026.04.15 | ₩33,617 | ₩34,298 | ₩33,417 | ₩34,058 | +1.31% | 86.4만 |
|---|
| 2026.04.14 | ₩33,350 | ₩33,804 | ₩33,283 | ₩33,444 | +0.28% | 80.9만 |
|---|
| 2026.04.13 | ₩32,122 | ₩33,297 | ₩32,122 | ₩33,283 | +3.62% | 83.4만 |
|---|
| 2026.04.10 | ₩33,056 | ₩33,056 | ₩31,574 | ₩32,042 | -3.07% | 84만 |
|---|
| 2026.04.09 | ₩33,043 | ₩33,390 | ₩32,028 | ₩32,976 | -0.20% | 86.8만 |
|---|
| 2026.04.08 | ₩33,657 | ₩33,937 | ₩33,163 | ₩33,417 | -0.71% | 121만 |
|---|
| 2026.04.07 | ₩31,935 | ₩32,950 | ₩31,908 | ₩32,950 | +3.18% | 89.4만 |
|---|
| 2026.04.06 | ₩31,988 | ₩32,282 | ₩31,788 | ₩32,015 | +0.08% | 46.2만 |
|---|
| 2026.04.02 | ₩31,868 | ₩32,148 | ₩31,548 | ₩32,028 | +0.50% | 66.8만 |
|---|
| 2026.04.01 | ₩31,307 | ₩32,335 | ₩31,161 | ₩32,148 | +2.69% | 81.4만 |
|---|
| 2026.03.31 | ₩30,106 | ₩30,894 | ₩29,732 | ₩30,867 | +2.53% | 73.2만 |
|---|
| 2026.03.30 | ₩30,106 | ₩30,293 | ₩29,652 | ₩29,852 | -0.84% | 175.1만 |
|---|
| 2026.03.27 | ₩30,480 | ₩30,773 | ₩29,759 | ₩29,825 | -2.15% | 64만 |
|---|
| 2026.03.26 | ₩30,787 | ₩31,534 | ₩30,680 | ₩30,947 | +0.52% | 105.1만 |
|---|
| 2026.03.25 | ₩30,707 | ₩31,655 | ₩30,573 | ₩31,054 | +1.13% | 160.2만 |
|---|
| 2026.03.24 | ₩29,825 | ₩30,426 | ₩29,412 | ₩29,932 | +0.36% | 111.5만 |
|---|
| 2026.03.23 | ₩28,984 | ₩30,253 | ₩28,904 | ₩29,932 | +3.27% | 94.9만 |
|---|
| 2026.03.20 | ₩29,318 | ₩29,412 | ₩28,504 | ₩28,651 | -2.28% | 458.8만 |
|---|
| 2026.03.19 | ₩28,437 | ₩29,518 | ₩28,330 | ₩29,372 | +3.29% | 106.2만 |
|---|
| 2026.03.18 | ₩28,344 | ₩28,958 | ₩28,277 | ₩28,677 | +1.18% | 90.4만 |
|---|
| 2026.03.17 | ₩27,716 | ₩28,450 | ₩27,716 | ₩28,397 | +2.46% | 93.6만 |
|---|
| 2026.03.16 | ₩28,117 | ₩28,210 | ₩27,409 | ₩27,703 | -1.47% | 345.4만 |
|---|
| 2026.03.13 | ₩28,143 | ₩28,557 | ₩27,649 | ₩27,996 | -0.52% | 44.8만 |
|---|
| 2026.03.12 | ₩27,729 | ₩28,317 | ₩27,583 | ₩28,117 | +1.40% | 71.5만 |
|---|
| 2026.03.11 | ₩27,636 | ₩28,023 | ₩27,489 | ₩27,983 | +1.26% | 53.2만 |
|---|
| 2026.03.10 | ₩27,302 | ₩27,769 | ₩26,835 | ₩27,516 | +0.78% | 59.7만 |
|---|
| 2026.03.09 | ₩27,062 | ₩27,489 | ₩26,688 | ₩27,302 | +0.89% | 60.9만 |
|---|
| 2026.03.06 | ₩27,636 | ₩27,796 | ₩26,968 | ₩27,329 | -1.11% | 55.6만 |
|---|
| 2026.03.05 | ₩27,422 | ₩27,996 | ₩27,422 | ₩27,850 | +1.56% | 54.7만 |
|---|
| 2026.03.04 | ₩27,195 | ₩27,663 | ₩26,955 | ₩27,609 | +1.52% | 74.9만 |
|---|
| 2026.03.03 | ₩25,874 | ₩27,356 | ₩25,513 | ₩27,235 | +5.26% | 65.7만 |
|---|
| 2026.03.02 | ₩25,460 | ₩26,701 | ₩25,206 | ₩26,514 | +4.14% | 86.7만 |
|---|
| 2026.02.27 | ₩25,433 | ₩25,740 | ₩25,179 | ₩25,713 | +1.10% | 88.3만 |
|---|
| 2026.02.26 | ₩25,994 | ₩26,181 | ₩25,446 | ₩25,713 | -1.08% | 56만 |
|---|
| 2026.02.25 | ₩25,393 | ₩25,847 | ₩25,033 | ₩25,740 | +1.37% | 66만 |
|---|
| 2026.02.24 | ₩25,393 | ₩26,021 | ₩25,233 | ₩25,353 | -0.16% | 71.4만 |
|---|
| 2026.02.23 | ₩26,595 | ₩26,595 | ₩24,993 | ₩25,286 | -4.92% | 82.3만 |
|---|
| 2026.02.20 | ₩26,408 | ₩26,875 | ₩26,314 | ₩26,675 | +1.01% | 117.3만 |
|---|
| 2026.02.19 | ₩26,488 | ₩26,608 | ₩26,141 | ₩26,274 | -0.81% | 54.8만 |
|---|
| 2026.02.18 | ₩26,782 | ₩26,848 | ₩26,261 | ₩26,635 | -0.55% | 92.3만 |
|---|
| 2026.02.17 | ₩27,342 | ₩27,876 | ₩26,741 | ₩26,782 | -2.05% | 81.6만 |
|---|
| 2026.02.13 | ₩27,262 | ₩27,689 | ₩27,008 | ₩27,636 | +1.37% | 109만 |
|---|
| 2026.02.12 | ₩28,036 | ₩28,197 | ₩26,928 | ₩27,169 | -3.10% | 93.1만 |
|---|
| 2026.02.11 | ₩27,956 | ₩28,210 | ₩27,356 | ₩27,943 | -0.05% | 146.6만 |
|---|
| 2026.02.10 | ₩28,344 | ₩28,450 | ₩27,743 | ₩27,930 | -1.46% | 106.8만 |
|---|
| 2026.02.09 | ₩26,261 | ₩28,277 | ₩26,127 | ₩27,916 | +6.30% | 146.3만 |
|---|
| 2026.02.06 | ₩25,980 | ₩26,381 | ₩25,767 | ₩26,261 | +1.08% | 176.2만 |
|---|
| 2026.02.05 | ₩23,657 | ₩26,528 | ₩23,657 | ₩25,807 | +9.09% | 198.5만 |
|---|
| 2026.02.04 | ₩22,830 | ₩23,591 | ₩22,710 | ₩23,390 | +2.46% | 77.5만 |
|---|
| 2026.02.03 | ₩23,324 | ₩23,430 | ₩22,496 | ₩23,057 | -1.14% | 81.1만 |
|---|
| 2026.02.02 | ₩23,190 | ₩23,818 | ₩22,977 | ₩23,617 | +1.84% | 77.6만 |
|---|
| 2026.01.30 | ₩23,537 | ₩23,724 | ₩22,990 | ₩23,284 | -1.08% | 71.2만 |
|---|
| 2026.01.29 | ₩24,432 | ₩24,445 | ₩23,137 | ₩23,644 | -3.22% | 87.3만 |
|---|
| 2026.01.28 | ₩24,405 | ₩24,725 | ₩24,191 | ₩24,619 | +0.88% | 99만 |
|---|
| 2026.01.27 | ₩23,978 | ₩24,218 | ₩23,764 | ₩24,218 | +1.00% | 60.3만 |
|---|
| 2026.01.26 | ₩23,350 | ₩23,778 | ₩23,244 | ₩23,778 | +1.83% | 62.9만 |
|---|
| 2026.01.23 | ₩23,324 | ₩23,644 | ₩23,070 | ₩23,204 | -0.52% | 63만 |
|---|
| 2026.01.22 | ₩23,030 | ₩23,444 | ₩23,003 | ₩23,310 | +1.22% | 45.4만 |
|---|
| 2026.01.21 | ₩22,736 | ₩22,937 | ₩22,469 | ₩22,870 | +0.59% | 47만 |
|---|
| 2026.01.20 | ₩22,750 | ₩22,950 | ₩22,429 | ₩22,629 | -0.53% | 43.9만 |
|---|
| 2026.01.16 | ₩23,497 | ₩23,551 | ₩22,923 | ₩23,110 | -1.65% | 51.6만 |
|---|
| 2026.01.15 | ₩23,404 | ₩23,511 | ₩23,137 | ₩23,471 | +0.29% | 74.2만 |
|---|
| 2026.01.14 | ₩23,017 | ₩23,244 | ₩22,843 | ₩23,230 | +0.93% | 49.8만 |
|---|
| 2026.01.13 | ₩23,310 | ₩23,337 | ₩22,843 | ₩23,070 | -1.03% | 43.9만 |
|---|
| 2026.01.12 | ₩23,017 | ₩23,324 | ₩22,896 | ₩23,230 | +0.93% | 52.7만 |
|---|
| 2026.01.09 | ₩23,097 | ₩23,244 | ₩22,696 | ₩23,003 | -0.40% | 69.5만 |
|---|
| 2026.01.08 | ₩23,297 | ₩23,430 | ₩23,070 | ₩23,123 | -0.74% | 57.4만 |
|---|
| 2026.01.07 | ₩23,591 | ₩23,697 | ₩23,230 | ₩23,444 | -0.62% | 48.9만 |
|---|
| 2026.01.06 | ₩23,324 | ₩23,457 | ₩23,097 | ₩23,310 | -0.06% | 43.3만 |
|---|
| 2026.01.05 | ₩23,163 | ₩23,697 | ₩23,110 | ₩23,471 | +1.33% | 42.3만 |
|---|
| 2026.01.02 | ₩23,764 | ₩24,005 | ₩22,977 | ₩23,163 | -2.53% | 45.4만 |
|---|
| 2025.12.31 | ₩23,938 | ₩23,965 | ₩23,497 | ₩23,617 | -1.34% | 31.7만 |
|---|
| 2025.12.30 | ₩24,045 | ₩24,178 | ₩23,938 | ₩23,938 | -0.44% | 36.9만 |
|---|
| 2025.12.29 | ₩24,085 | ₩24,165 | ₩23,898 | ₩24,098 | +0.06% | 32.7만 |
|---|
| 2025.12.26 | ₩24,071 | ₩24,218 | ₩24,018 | ₩24,125 | +0.22% | 30.2만 |
|---|
| 2025.12.24 | ₩24,071 | ₩24,111 | ₩23,938 | ₩24,031 | -0.17% | 17.2만 |
|---|
| 2025.12.23 | ₩24,138 | ₩24,218 | ₩23,965 | ₩24,031 | -0.44% | 45.6만 |
|---|
| 2025.12.22 | ₩24,165 | ₩24,632 | ₩23,978 | ₩24,205 | +0.17% | 58.5만 |
|---|
| 2025.12.19 | ₩24,458 | ₩24,552 | ₩23,924 | ₩23,978 | -1.97% | 327만 |
|---|
| 2025.12.18 | ₩24,245 | ₩24,779 | ₩24,232 | ₩24,432 | +0.77% | 88.7만 |
|---|
| 2025.12.17 | ₩24,058 | ₩24,365 | ₩23,924 | ₩24,138 | +0.33% | 82.8만 |
|---|
| 2025.12.16 | ₩23,724 | ₩24,165 | ₩23,684 | ₩24,071 | +1.46% | 123만 |
|---|
| 2025.12.15 | ₩24,178 | ₩24,178 | ₩23,257 | ₩23,764 | -1.71% | 126.1만 |
|---|
| 2025.12.12 | ₩24,499 | ₩24,579 | ₩24,178 | ₩24,191 | -1.25% | 125만 |
|---|
| 2025.12.11 | ₩24,659 | ₩24,752 | ₩24,365 | ₩24,525 | -0.54% | 44.4만 |
|---|
| 2025.12.10 | ₩24,205 | ₩24,899 | ₩24,205 | ₩24,685 | +1.99% | 68만 |
|---|
| 2025.12.09 | ₩23,711 | ₩24,298 | ₩23,711 | ₩24,218 | +2.14% | 60.7만 |
|---|
| 2025.12.08 | ₩23,791 | ₩24,098 | ₩23,724 | ₩23,738 | -0.22% | 47.3만 |
|---|
| 2025.12.05 | ₩23,484 | ₩23,831 | ₩23,444 | ₩23,724 | +1.02% | 39.9만 |
|---|
| 2025.12.04 | ₩23,404 | ₩23,684 | ₩23,350 | ₩23,484 | +0.34% | 46.6만 |
|---|
| 2025.12.03 | ₩23,150 | ₩23,697 | ₩22,977 | ₩23,551 | +1.73% | 44만 |
|---|
| 2025.12.02 | ₩23,110 | ₩23,337 | ₩23,030 | ₩23,150 | +0.17% | 47.5만 |
|---|
| 2025.12.01 | ₩22,803 | ₩23,030 | ₩22,790 | ₩22,937 | +0.59% | 55.4만 |
|---|
| 2025.11.28 | ₩22,696 | ₩23,030 | ₩22,656 | ₩22,990 | +1.29% | 30.8만 |
|---|
| 2025.11.26 | ₩22,710 | ₩23,043 | ₩22,656 | ₩22,669 | -0.18% | 70.9만 |
|---|
| 2025.11.25 | ₩22,469 | ₩22,977 | ₩22,389 | ₩22,790 | +1.43% | 87.7만 |
|---|
| 2025.11.24 | ₩22,509 | ₩22,710 | ₩22,202 | ₩22,483 | -0.12% | 53.1만 |
|---|
| 2025.11.21 | ₩22,269 | ₩22,643 | ₩22,229 | ₩22,483 | +0.96% | 49만 |
|---|
| 2025.11.20 | ₩22,456 | ₩22,563 | ₩22,095 | ₩22,202 | -1.13% | 51.8만 |
|---|
| 2025.11.19 | ₩22,162 | ₩22,416 | ₩22,055 | ₩22,095 | -0.30% | 72.6만 |
|---|
| 2025.11.18 | ₩22,483 | ₩22,696 | ₩22,256 | ₩22,269 | -0.95% | 61.7만 |
|---|
| 2025.11.17 | ₩23,177 | ₩23,350 | ₩22,443 | ₩22,483 | -3.00% | 66.5만 |
|---|
| 2025.11.14 | ₩22,549 | ₩23,364 | ₩22,376 | ₩23,350 | +3.55% | 253.2만 |
|---|
| 2025.11.13 | ₩22,736 | ₩22,923 | ₩22,549 | ₩22,870 | +0.59% | 74.4만 |
|---|
| 2025.11.12 | ₩23,097 | ₩23,230 | ₩22,669 | ₩22,816 | -1.21% | 60.5만 |
|---|
| 2025.11.11 | ₩22,937 | ₩23,310 | ₩22,830 | ₩22,963 | +0.12% | 55.4만 |
|---|
| 2025.11.10 | ₩23,310 | ₩23,417 | ₩22,509 | ₩22,977 | -1.43% | 97.1만 |
|---|
| 2025.11.07 | ₩23,484 | ₩23,617 | ₩22,923 | ₩23,003 | -2.05% | 69.5만 |
|---|
| 2025.11.06 | ₩23,938 | ₩24,458 | ₩23,671 | ₩23,751 | -0.78% | 92.8만 |
|---|
| 2025.11.05 | ₩24,539 | ₩25,099 | ₩23,551 | ₩24,205 | -1.36% | 95.4만 |
|---|
| 2025.11.04 | ₩23,711 | ₩23,911 | ₩23,377 | ₩23,390 | -1.35% | 63.5만 |
|---|
| 2025.11.03 | ₩23,871 | ₩24,005 | ₩23,497 | ₩23,991 | +0.50% | 50.3만 |
|---|
| 2025.10.31 | ₩23,604 | ₩23,884 | ₩23,444 | ₩23,818 | +0.90% | 55.9만 |
|---|
| 2025.10.30 | ₩23,257 | ₩23,764 | ₩23,217 | ₩23,591 | +1.44% | 40.5만 |
|---|
| 2025.10.29 | ₩24,165 | ₩24,418 | ₩23,110 | ₩23,350 | -3.37% | 52.6만 |
|---|
| 2025.10.28 | ₩23,724 | ₩24,338 | ₩23,711 | ₩24,232 | +2.14% | 52만 |
|---|
| 2025.10.27 | ₩24,298 | ₩24,352 | ₩23,697 | ₩23,738 | -2.31% | 33.4만 |
|---|
| 2025.10.24 | ₩24,325 | ₩24,325 | ₩23,938 | ₩24,085 | -0.99% | 28.9만 |
|---|
| 2025.10.23 | ₩23,657 | ₩24,125 | ₩23,484 | ₩24,058 | +1.69% | 30.4만 |
|---|
| 2025.10.22 | ₩24,165 | ₩24,232 | ₩23,524 | ₩23,711 | -1.88% | 39.8만 |
|---|
| 2025.10.21 | ₩23,604 | ₩24,151 | ₩23,564 | ₩24,111 | +2.15% | 35.8만 |
|---|
| 2025.10.20 | ₩23,577 | ₩23,711 | ₩23,284 | ₩23,604 | +0.11% | 41.8만 |
|---|
| 2025.10.17 | ₩22,896 | ₩23,337 | ₩22,830 | ₩23,310 | +1.81% | 35.2만 |
|---|
| 2025.10.16 | ₩23,497 | ₩23,537 | ₩22,843 | ₩23,030 | -1.99% | 55.5만 |
|---|
| 2025.10.15 | ₩23,911 | ₩23,951 | ₩23,150 | ₩23,377 | -2.23% | 40만 |
|---|
| 2025.10.14 | ₩23,537 | ₩23,791 | ₩23,471 | ₩23,684 | +0.62% | 41.6만 |
|---|
| 2025.10.13 | ₩23,978 | ₩24,258 | ₩23,724 | ₩23,844 | -0.56% | 34.7만 |
|---|
| 2025.10.10 | ₩24,552 | ₩24,752 | ₩23,577 | ₩23,671 | -3.59% | 47.7만 |
|---|