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 | ₩37,780 | ₩39,540 | ₩37,580 | ₩39,513 | +4.59% | 100만 |
| 2026.10.08 | ₩38,473 | ₩38,473 | ₩36,740 | ₩37,286 | -3.08% | 84.7만 |
| 2026.10.07 | ₩37,540 | ₩38,460 | ₩37,326 | ₩38,020 | +1.28% | 106.8만 |
| 2026.10.06 | ₩37,900 | ₩38,460 | ₩37,713 | ₩38,113 | +0.56% | 137.6만 |
| 2026.10.05 | ₩37,046 | ₩37,940 | ₩36,340 | ₩37,593 | +1.48% | 99.3만 |
| 2026.10.02 | ₩37,286 | ₩37,873 | ₩36,793 | ₩36,846 | -1.18% | 100.9만 |
| 2026.10.01 | ₩36,566 | ₩36,860 | ₩35,833 | ₩36,806 | +0.66% | 105.2만 |
| 2026.09.30 | ₩34,633 | ₩36,846 | ₩34,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,153 |
| +4.39% |
| 178.9만 |
| 2026.09.29 | ₩35,179 | ₩35,179 | ₩32,912 | ₩34,419 | -2.16% | 124.9만 |
|---|
| 2026.09.28 | ₩33,979 | ₩34,219 | ₩33,259 | ₩34,006 | +0.08% | 212.6만 |
|---|
| 2026.09.25 | ₩34,673 | ₩35,166 | ₩34,192 | ₩34,312 | -1.04% | 74.1만 |
|---|
| 2026.09.24 | ₩35,446 | ₩35,659 | ₩34,579 | ₩34,659 | -2.22% | 111.7만 |
|---|
| 2026.09.23 | ₩35,766 | ₩35,939 | ₩35,326 | ₩35,673 | -0.26% | 74.7만 |
|---|
| 2026.09.22 | ₩36,206 | ₩36,219 | ₩35,339 | ₩35,606 | -1.66% | 81.3만 |
|---|
| 2026.09.21 | ₩35,099 | ₩35,926 | ₩34,553 | ₩35,926 | +2.36% | 69.9만 |
|---|
| 2026.09.18 | ₩36,326 | ₩36,326 | ₩34,539 | ₩34,873 | -4.00% | 339.5만 |
|---|
| 2026.09.17 | ₩35,633 | ₩36,793 | ₩35,179 | ₩35,939 | +0.86% | 104.8만 |
|---|
| 2026.09.16 | ₩35,433 | ₩36,166 | ₩35,033 | ₩35,393 | -0.11% | 98.3만 |
|---|
| 2026.09.15 | ₩33,872 | ₩35,993 | ₩33,579 | ₩35,673 | +5.31% | 138.3만 |
|---|
| 2026.09.14 | ₩32,739 | ₩34,779 | ₩32,739 | ₩34,152 | +4.32% | 148만 |
|---|
| 2026.09.11 | ₩32,806 | ₩33,059 | ₩32,366 | ₩32,992 | +0.57% | 66.1만 |
|---|
| 2026.09.10 | ₩32,832 | ₩33,659 | ₩32,459 | ₩32,526 | -0.93% | 82.5만 |
|---|
| 2026.09.09 | ₩32,579 | ₩33,379 | ₩32,472 | ₩33,059 | +1.47% | 86.6만 |
|---|
| 2026.09.08 | ₩32,792 | ₩33,152 | ₩32,125 | ₩32,699 | -0.28% | 63.8만 |
|---|
| 2026.09.04 | ₩32,979 | ₩33,232 | ₩32,672 | ₩32,792 | -0.57% | 66.1만 |
|---|
| 2026.09.03 | ₩33,166 | ₩33,299 | ₩32,699 | ₩32,952 | -0.64% | 94.3만 |
|---|
| 2026.09.02 | ₩33,272 | ₩33,339 | ₩32,526 | ₩33,019 | -0.76% | 122.7만 |
|---|
| 2026.09.01 | ₩33,406 | ₩33,846 | ₩32,872 | ₩33,272 | -0.40% | 114.7만 |
|---|
| 2026.08.31 | ₩34,326 | ₩34,833 | ₩33,739 | ₩33,859 | -1.36% | 72.2만 |
|---|
| 2026.08.28 | ₩35,766 | ₩36,006 | ₩34,259 | ₩34,272 | -4.18% | 117.9만 |
|---|
| 2026.08.27 | ₩35,299 | ₩36,300 | ₩35,006 | ₩36,046 | +2.12% | 152.5만 |
|---|
| 2026.08.26 | ₩33,232 | ₩34,939 | ₩32,872 | ₩34,526 | +3.89% | 121.9만 |
|---|
| 2026.08.25 | ₩34,206 | ₩34,486 | ₩33,272 | ₩33,512 | -2.03% | 98.8만 |
|---|
| 2026.08.24 | ₩34,619 | ₩34,619 | ₩33,592 | ₩33,646 | -2.81% | 211.6만 |
|---|
| 2026.08.21 | ₩34,593 | ₩34,846 | ₩33,406 | ₩34,833 | +0.69% | 246.9만 |
|---|
| 2026.08.20 | ₩34,366 | ₩34,526 | ₩33,952 | ₩34,046 | -0.93% | 243.1만 |
|---|
| 2026.08.19 | ₩35,526 | ₩36,219 | ₩33,606 | ₩34,339 | -3.34% | 90.5만 |
|---|
| 2026.08.18 | ₩36,033 | ₩36,473 | ₩35,273 | ₩35,473 | -1.55% | 94.4만 |
|---|
| 2026.08.17 | ₩36,326 | ₩36,580 | ₩35,713 | ₩36,473 | +0.40% | 102.3만 |
|---|
| 2026.08.14 | ₩36,139 | ₩36,900 | ₩35,419 | ₩36,540 | +1.11% | 124.8만 |
|---|
| 2026.08.13 | ₩36,886 | ₩36,980 | ₩36,006 | ₩36,006 | -2.39% | 89.3만 |
|---|
| 2026.08.12 | ₩36,753 | ₩37,086 | ₩36,193 | ₩36,660 | -0.25% | 109.6만 |
|---|
| 2026.08.11 | ₩37,780 | ₩38,006 | ₩36,059 | ₩36,233 | -4.09% | 128.9만 |
|---|
| 2026.08.10 | ₩36,059 | ₩38,647 | ₩36,059 | ₩37,780 | +4.77% | 141.4만 |
|---|
| 2026.08.07 | ₩37,260 | ₩37,273 | ₩35,779 | ₩35,793 | -3.94% | 156.9만 |
|---|
| 2026.08.06 | ₩37,246 | ₩39,567 | ₩36,166 | ₩36,806 | -1.18% | 219.5만 |
|---|
| 2026.08.05 | ₩40,900 | ₩41,540 | ₩40,460 | ₩41,127 | +0.55% | 163.4만 |
|---|
| 2026.08.04 | ₩41,900 | ₩42,367 | ₩40,754 | ₩40,940 | -2.29% | 144.9만 |
|---|
| 2026.08.03 | ₩39,207 | ₩40,314 | ₩38,940 | ₩39,940 | +1.87% | 137만 |
|---|
| 2026.07.31 | ₩40,820 | ₩41,207 | ₩39,300 | ₩39,433 | -3.40% | 170.2만 |
|---|
| 2026.07.30 | ₩39,513 | ₩40,394 | ₩39,140 | ₩39,940 | +1.08% | 199.9만 |
|---|
| 2026.07.29 | ₩41,594 | ₩42,207 | ₩38,380 | ₩38,380 | -7.73% | 225.1만 |
|---|
| 2026.07.28 | ₩44,061 | ₩44,061 | ₩41,620 | ₩41,767 | -5.21% | 153.5만 |
|---|
| 2026.07.27 | ₩46,315 | ₩46,888 | ₩43,794 | ₩44,634 | -3.63% | 110.5만 |
|---|
| 2026.07.24 | ₩46,541 | ₩46,728 | ₩45,208 | ₩45,701 | -1.81% | 109.8만 |
|---|
| 2026.07.23 | ₩47,328 | ₩47,555 | ₩45,954 | ₩46,221 | -2.34% | 156.3만 |
|---|
| 2026.07.22 | ₩48,222 | ₩48,582 | ₩47,381 | ₩47,395 | -1.71% | 86.8만 |
|---|
| 2026.07.21 | ₩47,955 | ₩48,582 | ₩47,475 | ₩48,582 | +1.31% | 78.2만 |
|---|
| 2026.07.20 | ₩47,901 | ₩49,102 | ₩47,688 | ₩47,728 | -0.36% | 109.4만 |
|---|
| 2026.07.17 | ₩46,675 | ₩48,288 | ₩45,954 | ₩47,955 | +2.74% | 108.7만 |
|---|
| 2026.07.16 | ₩48,142 | ₩48,475 | ₩46,968 | ₩48,128 | -0.03% | 131만 |
|---|
| 2026.07.15 | ₩50,209 | ₩50,742 | ₩48,035 | ₩48,408 | -3.59% | 124.1만 |
|---|
| 2026.07.14 | ₩48,675 | ₩50,729 | ₩48,102 | ₩50,195 | +3.12% | 126.5만 |
|---|
| 2026.07.13 | ₩49,488 | ₩49,942 | ₩48,035 | ₩49,062 | -0.86% | 116.5만 |
|---|
| 2026.07.10 | ₩50,622 | ₩50,769 | ₩49,222 | ₩49,568 | -2.08% | 133.5만 |
|---|
| 2026.07.09 | ₩49,608 | ₩51,329 | ₩49,395 | ₩50,822 | +2.45% | 118.9만 |
|---|
| 2026.07.08 | ₩48,395 | ₩49,768 | ₩48,168 | ₩49,462 | +2.20% | 85.6만 |
|---|
| 2026.07.07 | ₩48,408 | ₩49,755 | ₩47,355 | ₩48,702 | +0.61% | 82.5만 |
|---|
| 2026.07.06 | ₩48,142 | ₩49,902 | ₩47,595 | ₩48,595 | +0.94% | 110.5만 |
|---|
| 2026.07.02 | ₩50,182 | ₩50,409 | ₩47,741 | ₩48,408 | -3.53% | 126만 |
|---|
| 2026.07.01 | ₩50,009 | ₩51,195 | ₩49,462 | ₩50,675 | +1.33% | 106.1만 |
|---|
| 2026.06.30 | ₩48,275 | ₩50,235 | ₩48,275 | ₩49,822 | +3.20% | 116.1만 |
|---|
| 2026.06.29 | ₩46,741 | ₩48,942 | ₩46,701 | ₩48,448 | +3.65% | 157.2만 |
|---|
| 2026.06.26 | ₩45,901 | ₩46,835 | ₩45,048 | ₩46,648 | +1.63% | 220.2만 |
|---|
| 2026.06.25 | ₩45,474 | ₩46,928 | ₩45,408 | ₩46,328 | +1.88% | 127.5만 |
|---|
| 2026.06.24 | ₩45,181 | ₩46,008 | ₩44,901 | ₩45,581 | +0.89% | 122.5만 |
|---|
| 2026.06.23 | ₩44,301 | ₩45,834 | ₩43,461 | ₩45,141 | +1.90% | 89.2만 |
|---|
| 2026.06.22 | ₩44,554 | ₩45,861 | ₩44,368 | ₩45,034 | +1.08% | 126.7만 |
|---|
| 2026.06.18 | ₩44,434 | ₩44,781 | ₩42,741 | ₩44,354 | -0.18% | 379.5만 |
|---|
| 2026.06.17 | ₩43,554 | ₩44,621 | ₩43,261 | ₩43,901 | +0.80% | 117.5만 |
|---|
| 2026.06.16 | ₩43,607 | ₩44,648 | ₩43,087 | ₩43,247 | -0.83% | 87만 |
|---|
| 2026.06.15 | ₩42,674 | ₩44,861 | ₩42,034 | ₩43,607 | +2.19% | 131.3만 |
|---|
| 2026.06.12 | ₩43,994 | ₩44,648 | ₩42,341 | ₩42,354 | -3.73% | 110.4만 |
|---|
| 2026.06.11 | ₩42,261 | ₩43,674 | ₩41,474 | ₩43,554 | +3.06% | 100.9만 |
|---|
| 2026.06.10 | ₩40,660 | ₩42,874 | ₩40,420 | ₩42,301 | +4.03% | 100.1만 |
|---|
| 2026.06.09 | ₩41,314 | ₩41,687 | ₩39,780 | ₩41,274 | -0.10% | 137.3만 |
|---|
| 2026.06.08 | ₩41,740 | ₩42,007 | ₩40,714 | ₩41,314 | -1.02% | 101만 |
|---|
| 2026.06.05 | ₩41,954 | ₩42,314 | ₩40,167 | ₩40,767 | -2.83% | 126.9만 |
|---|
| 2026.06.04 | ₩41,460 | ₩42,514 | ₩40,660 | ₩42,274 | +1.96% | 95.1만 |
|---|
| 2026.06.03 | ₩42,794 | ₩43,154 | ₩41,434 | ₩41,927 | -2.03% | 115.6만 |
|---|
| 2026.06.02 | ₩41,340 | ₩43,941 | ₩40,940 | ₩43,527 | +5.29% | 172.4만 |
|---|
| 2026.06.01 | ₩40,834 | ₩42,341 | ₩40,327 | ₩42,060 | +3.00% | 152.8만 |
|---|
| 2026.05.29 | ₩39,273 | ₩40,567 | ₩39,180 | ₩40,193 | +2.34% | 132.8만 |
|---|
| 2026.05.28 | ₩38,980 | ₩39,287 | ₩38,100 | ₩38,993 | +0.03% | 117.2만 |
|---|
| 2026.05.27 | ₩39,207 | ₩39,353 | ₩38,020 | ₩38,873 | -0.85% | 105.2만 |
|---|
| 2026.05.26 | ₩38,820 | ₩39,553 | ₩38,046 | ₩39,420 | +1.55% | 74.3만 |
|---|
| 2026.05.22 | ₩38,340 | ₩40,073 | ₩37,993 | ₩38,887 | +1.43% | 84만 |
|---|
| 2026.05.21 | ₩37,833 | ₩38,046 | ₩37,380 | ₩37,780 | -0.14% | 65.9만 |
|---|
| 2026.05.20 | ₩37,660 | ₩38,847 | ₩37,300 | ₩38,247 | +1.56% | 101.1만 |
|---|
| 2026.05.19 | ₩37,486 | ₩37,913 | ₩36,940 | ₩37,713 | +0.60% | 60.6만 |
|---|
| 2026.05.18 | ₩37,353 | ₩38,020 | ₩37,100 | ₩37,500 | +0.39% | 81.2만 |
|---|
| 2026.05.15 | ₩36,993 | ₩38,220 | ₩36,340 | ₩37,273 | +0.76% | 112.1만 |
|---|
| 2026.05.14 | ₩37,166 | ₩37,620 | ₩36,620 | ₩37,380 | +0.57% | 77.3만 |
|---|
| 2026.05.13 | ₩36,540 | ₩37,313 | ₩36,046 | ₩36,980 | +1.20% | 71.7만 |
|---|
| 2026.05.12 | ₩37,340 | ₩37,780 | ₩36,406 | ₩36,473 | -2.32% | 84.9만 |
|---|
| 2026.05.11 | ₩36,673 | ₩37,366 | ₩36,566 | ₩37,366 | +1.89% | 98만 |
|---|
| 2026.05.08 | ₩36,046 | ₩37,473 | ₩35,886 | ₩37,073 | +2.85% | 113.4만 |
|---|
| 2026.05.07 | ₩36,326 | ₩37,220 | ₩35,593 | ₩36,366 | +0.11% | 156.1만 |
|---|
| 2026.05.06 | ₩36,073 | ₩36,540 | ₩35,299 | ₩35,633 | -1.22% | 85.1만 |
|---|
| 2026.05.05 | ₩36,246 | ₩36,566 | ₩35,806 | ₩36,179 | -0.18% | 69만 |
|---|
| 2026.05.04 | ₩35,766 | ₩36,606 | ₩35,606 | ₩36,059 | +0.82% | 69.9만 |
|---|
| 2026.05.01 | ₩36,153 | ₩36,420 | ₩35,273 | ₩35,806 | -0.96% | 85.4만 |
|---|
| 2026.04.30 | ₩35,393 | ₩35,846 | ₩33,952 | ₩35,579 | +0.53% | 133.1만 |
|---|
| 2026.04.29 | ₩36,073 | ₩36,259 | ₩33,339 | ₩35,513 | -1.55% | 207.8만 |
|---|
| 2026.04.28 | ₩36,913 | ₩37,593 | ₩36,580 | ₩37,513 | +1.63% | 109.4만 |
|---|
| 2026.04.27 | ₩36,740 | ₩37,340 | ₩36,420 | ₩36,926 | +0.51% | 73.4만 |
|---|
| 2026.04.24 | ₩35,566 | ₩36,806 | ₩35,273 | ₩36,753 | +3.34% | 97.4만 |
|---|
| 2026.04.23 | ₩36,500 | ₩36,580 | ₩35,193 | ₩35,499 | -2.74% | 81.2만 |
|---|
| 2026.04.22 | ₩37,326 | ₩37,473 | ₩36,580 | ₩36,873 | -1.21% | 91.5만 |
|---|
| 2026.04.21 | ₩36,313 | ₩37,553 | ₩35,806 | ₩36,953 | +1.76% | 109.1만 |
|---|
| 2026.04.20 | ₩35,753 | ₩36,553 | ₩35,286 | ₩36,300 | +1.53% | 141만 |
|---|
| 2026.04.17 | ₩36,793 | ₩38,126 | ₩36,113 | ₩36,740 | -0.14% | 221.3만 |
|---|
| 2026.04.16 | ₩34,019 | ₩35,433 | ₩33,979 | ₩35,366 | +3.96% | 228.8만 |
|---|
| 2026.04.15 | ₩33,579 | ₩34,259 | ₩33,379 | ₩34,019 | +1.31% | 86.4만 |
|---|
| 2026.04.14 | ₩33,312 | ₩33,766 | ₩33,246 | ₩33,406 | +0.28% | 80.9만 |
|---|
| 2026.04.13 | ₩32,085 | ₩33,259 | ₩32,085 | ₩33,246 | +3.62% | 83.4만 |
|---|
| 2026.04.10 | ₩33,019 | ₩33,019 | ₩31,539 | ₩32,005 | -3.07% | 84만 |
|---|
| 2026.04.09 | ₩33,006 | ₩33,352 | ₩31,992 | ₩32,939 | -0.20% | 86.8만 |
|---|
| 2026.04.08 | ₩33,619 | ₩33,899 | ₩33,126 | ₩33,379 | -0.71% | 121만 |
|---|
| 2026.04.07 | ₩31,899 | ₩32,912 | ₩31,872 | ₩32,912 | +3.18% | 89.4만 |
|---|
| 2026.04.06 | ₩31,952 | ₩32,245 | ₩31,752 | ₩31,979 | +0.08% | 46.2만 |
|---|
| 2026.04.02 | ₩31,832 | ₩32,112 | ₩31,512 | ₩31,992 | +0.50% | 66.8만 |
|---|
| 2026.04.01 | ₩31,272 | ₩32,299 | ₩31,125 | ₩32,112 | +2.69% | 81.4만 |
|---|
| 2026.03.31 | ₩30,072 | ₩30,859 | ₩29,698 | ₩30,832 | +2.53% | 73.2만 |
|---|
| 2026.03.30 | ₩30,072 | ₩30,258 | ₩29,618 | ₩29,818 | -0.84% | 175.1만 |
|---|
| 2026.03.27 | ₩30,445 | ₩30,739 | ₩29,725 | ₩29,792 | -2.15% | 64만 |
|---|
| 2026.03.26 | ₩30,752 | ₩31,499 | ₩30,645 | ₩30,912 | +0.52% | 105.1만 |
|---|
| 2026.03.25 | ₩30,672 | ₩31,619 | ₩30,539 | ₩31,019 | +1.13% | 160.2만 |
|---|
| 2026.03.24 | ₩29,792 | ₩30,392 | ₩29,378 | ₩29,898 | +0.36% | 111.5만 |
|---|
| 2026.03.23 | ₩28,952 | ₩30,218 | ₩28,872 | ₩29,898 | +3.27% | 94.9만 |
|---|
| 2026.03.20 | ₩29,285 | ₩29,378 | ₩28,472 | ₩28,618 | -2.28% | 458.8만 |
|---|
| 2026.03.19 | ₩28,405 | ₩29,485 | ₩28,298 | ₩29,338 | +3.29% | 106.2만 |
|---|
| 2026.03.18 | ₩28,311 | ₩28,925 | ₩28,245 | ₩28,645 | +1.18% | 90.4만 |
|---|
| 2026.03.17 | ₩27,685 | ₩28,418 | ₩27,685 | ₩28,365 | +2.46% | 93.6만 |
|---|
| 2026.03.16 | ₩28,085 | ₩28,178 | ₩27,378 | ₩27,671 | -1.47% | 345.4만 |
|---|
| 2026.03.13 | ₩28,111 | ₩28,525 | ₩27,618 | ₩27,965 | -0.52% | 44.8만 |
|---|
| 2026.03.12 | ₩27,698 | ₩28,285 | ₩27,551 | ₩28,085 | +1.40% | 71.5만 |
|---|
| 2026.03.11 | ₩27,605 | ₩27,991 | ₩27,458 | ₩27,951 | +1.26% | 53.2만 |
|---|
| 2026.03.10 | ₩27,271 | ₩27,738 | ₩26,805 | ₩27,485 | +0.78% | 59.7만 |
|---|
| 2026.03.09 | ₩27,031 | ₩27,458 | ₩26,658 | ₩27,271 | +0.89% | 60.9만 |
|---|
| 2026.03.06 | ₩27,605 | ₩27,765 | ₩26,938 | ₩27,298 | -1.11% | 55.6만 |
|---|
| 2026.03.05 | ₩27,391 | ₩27,965 | ₩27,391 | ₩27,818 | +1.56% | 54.7만 |
|---|
| 2026.03.04 | ₩27,165 | ₩27,631 | ₩26,925 | ₩27,578 | +1.52% | 74.9만 |
|---|
| 2026.03.03 | ₩25,844 | ₩27,325 | ₩25,484 | ₩27,205 | +5.26% | 65.7만 |
|---|
| 2026.03.02 | ₩25,431 | ₩26,671 | ₩25,178 | ₩26,485 | +4.14% | 86.7만 |
|---|
| 2026.02.27 | ₩25,404 | ₩25,711 | ₩25,151 | ₩25,684 | +1.10% | 88.3만 |
|---|
| 2026.02.26 | ₩25,964 | ₩26,151 | ₩25,418 | ₩25,684 | -1.08% | 56만 |
|---|
| 2026.02.25 | ₩25,364 | ₩25,818 | ₩25,004 | ₩25,711 | +1.37% | 66만 |
|---|
| 2026.02.24 | ₩25,364 | ₩25,991 | ₩25,204 | ₩25,324 | -0.16% | 71.4만 |
|---|
| 2026.02.23 | ₩26,565 | ₩26,565 | ₩24,964 | ₩25,258 | -4.92% | 82.3만 |
|---|
| 2026.02.20 | ₩26,378 | ₩26,845 | ₩26,284 | ₩26,645 | +1.01% | 117.3만 |
|---|
| 2026.02.19 | ₩26,458 | ₩26,578 | ₩26,111 | ₩26,244 | -0.81% | 54.8만 |
|---|
| 2026.02.18 | ₩26,751 | ₩26,818 | ₩26,231 | ₩26,605 | -0.55% | 92.3만 |
|---|
| 2026.02.17 | ₩27,311 | ₩27,845 | ₩26,711 | ₩26,751 | -2.05% | 81.6만 |
|---|
| 2026.02.13 | ₩27,231 | ₩27,658 | ₩26,978 | ₩27,605 | +1.37% | 109만 |
|---|
| 2026.02.12 | ₩28,005 | ₩28,165 | ₩26,898 | ₩27,138 | -3.10% | 93.1만 |
|---|
| 2026.02.11 | ₩27,925 | ₩28,178 | ₩27,325 | ₩27,911 | -0.05% | 146.6만 |
|---|
| 2026.02.10 | ₩28,311 | ₩28,418 | ₩27,711 | ₩27,898 | -1.46% | 106.8만 |
|---|
| 2026.02.09 | ₩26,231 | ₩28,245 | ₩26,098 | ₩27,885 | +6.30% | 146.3만 |
|---|
| 2026.02.06 | ₩25,951 | ₩26,351 | ₩25,738 | ₩26,231 | +1.08% | 176.2만 |
|---|
| 2026.02.05 | ₩23,631 | ₩26,498 | ₩23,631 | ₩25,778 | +9.09% | 198.5만 |
|---|
| 2026.02.04 | ₩22,804 | ₩23,564 | ₩22,684 | ₩23,364 | +2.46% | 77.5만 |
|---|
| 2026.02.03 | ₩23,297 | ₩23,404 | ₩22,470 | ₩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 | ₩23,697 | ₩22,964 | ₩23,257 | -1.08% | 71.2만 |
|---|
| 2026.01.29 | ₩24,404 | ₩24,417 | ₩23,111 | ₩23,617 | -3.22% | 87.3만 |
|---|
| 2026.01.28 | ₩24,377 | ₩24,698 | ₩24,164 | ₩24,591 | +0.88% | 99만 |
|---|
| 2026.01.27 | ₩23,951 | ₩24,191 | ₩23,737 | ₩24,191 | +1.00% | 60.3만 |
|---|
| 2026.01.26 | ₩23,324 | ₩23,751 | ₩23,217 | ₩23,751 | +1.83% | 62.9만 |
|---|
| 2026.01.23 | ₩23,297 | ₩23,617 | ₩23,044 | ₩23,177 | -0.52% | 63만 |
|---|
| 2026.01.22 | ₩23,004 | ₩23,417 | ₩22,977 | ₩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 | ₩23,524 | ₩22,897 | ₩23,084 | -1.65% | 51.6만 |
|---|
| 2026.01.15 | ₩23,377 | ₩23,484 | ₩23,111 | ₩23,444 | +0.29% | 74.2만 |
|---|
| 2026.01.14 | ₩22,991 | ₩23,217 | ₩22,817 | ₩23,204 | +0.93% | 49.8만 |
|---|
| 2026.01.13 | ₩23,284 | ₩23,311 | ₩22,817 | ₩23,044 | -1.03% | 43.9만 |
|---|
| 2026.01.12 | ₩22,991 | ₩23,297 | ₩22,871 | ₩23,204 | +0.93% | 52.7만 |
|---|
| 2026.01.09 | ₩23,071 | ₩23,217 | ₩22,671 | ₩22,977 | -0.40% | 69.5만 |
|---|
| 2026.01.08 | ₩23,271 | ₩23,404 | ₩23,044 | ₩23,097 | -0.74% | 57.4만 |
|---|
| 2026.01.07 | ₩23,564 | ₩23,671 | ₩23,204 | ₩23,417 | -0.62% | 48.9만 |
|---|
| 2026.01.06 | ₩23,297 | ₩23,431 | ₩23,071 | ₩23,284 | -0.06% | 43.3만 |
|---|
| 2026.01.05 | ₩23,137 | ₩23,671 | ₩23,084 | ₩23,444 | +1.33% | 42.3만 |
|---|
| 2026.01.02 | ₩23,737 | ₩23,977 | ₩22,951 | ₩23,137 | -2.53% | 45.4만 |
|---|
| 2025.12.31 | ₩23,911 | ₩23,937 | ₩23,471 | ₩23,591 | -1.34% | 31.7만 |
|---|
| 2025.12.30 | ₩24,017 | ₩24,151 | ₩23,911 | ₩23,911 | -0.44% | 36.9만 |
|---|
| 2025.12.29 | ₩24,057 | ₩24,137 | ₩23,871 | ₩24,071 | +0.06% | 32.7만 |
|---|
| 2025.12.26 | ₩24,044 | ₩24,191 | ₩23,991 | ₩24,097 | +0.22% | 30.2만 |
|---|
| 2025.12.24 | ₩24,044 | ₩24,084 | ₩23,911 | ₩24,004 | -0.17% | 17.2만 |
|---|
| 2025.12.23 | ₩24,111 | ₩24,191 | ₩23,937 | ₩24,004 | -0.44% | 45.6만 |
|---|
| 2025.12.22 | ₩24,137 | ₩24,604 | ₩23,951 | ₩24,177 | +0.17% | 58.5만 |
|---|
| 2025.12.19 | ₩24,431 | ₩24,524 | ₩23,897 | ₩23,951 | -1.97% | 327만 |
|---|
| 2025.12.18 | ₩24,217 | ₩24,751 | ₩24,204 | ₩24,404 | +0.77% | 88.7만 |
|---|
| 2025.12.17 | ₩24,031 | ₩24,337 | ₩23,897 | ₩24,111 | +0.33% | 82.8만 |
|---|
| 2025.12.16 | ₩23,697 | ₩24,137 | ₩23,657 | ₩24,044 | +1.46% | 123만 |
|---|
| 2025.12.15 | ₩24,151 | ₩24,151 | ₩23,231 | ₩23,737 | -1.71% | 126.1만 |
|---|
| 2025.12.12 | ₩24,471 | ₩24,551 | ₩24,151 | ₩24,164 | -1.25% | 125만 |
|---|
| 2025.12.11 | ₩24,631 | ₩24,724 | ₩24,337 | ₩24,497 | -0.54% | 44.4만 |
|---|
| 2025.12.10 | ₩24,177 | ₩24,871 | ₩24,177 | ₩24,658 | +1.99% | 68만 |
|---|
| 2025.12.09 | ₩23,684 | ₩24,271 | ₩23,684 | ₩24,191 | +2.14% | 60.7만 |
|---|
| 2025.12.08 | ₩23,764 | ₩24,071 | ₩23,697 | ₩23,711 | -0.22% | 47.3만 |
|---|
| 2025.12.05 | ₩23,457 | ₩23,804 | ₩23,417 | ₩23,697 | +1.02% | 39.9만 |
|---|
| 2025.12.04 | ₩23,377 | ₩23,657 | ₩23,324 | ₩23,457 | +0.34% | 46.6만 |
|---|
| 2025.12.03 | ₩23,124 | ₩23,671 | ₩22,951 | ₩23,524 | +1.73% | 44만 |
|---|
| 2025.12.02 | ₩23,084 | ₩23,311 | ₩23,004 | ₩23,124 | +0.17% | 47.5만 |
|---|
| 2025.12.01 | ₩22,777 | ₩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 | ₩23,017 | ₩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 | ₩22,177 | ₩22,457 | -0.12% | 53.1만 |
|---|
| 2025.11.21 | ₩22,244 | ₩22,617 | ₩22,204 | ₩22,457 | +0.96% | 49만 |
|---|
| 2025.11.20 | ₩22,430 | ₩22,537 | ₩22,070 | ₩22,177 | -1.13% | 51.8만 |
|---|
| 2025.11.19 | ₩22,137 | ₩22,390 | ₩22,030 | ₩22,070 | -0.30% | 72.6만 |
|---|
| 2025.11.18 | ₩22,457 | ₩22,671 | ₩22,230 | ₩22,244 | -0.95% | 61.7만 |
|---|
| 2025.11.17 | ₩23,151 | ₩23,324 | ₩22,417 | ₩22,457 | -3.00% | 66.5만 |
|---|
| 2025.11.14 | ₩22,524 | ₩23,337 | ₩22,350 | ₩23,324 | +3.55% | 253.2만 |
|---|
| 2025.11.13 | ₩22,711 | ₩22,897 | ₩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 | ₩22,937 | +0.12% | 55.4만 |
|---|
| 2025.11.10 | ₩23,284 | ₩23,391 | ₩22,484 | ₩22,951 | -1.43% | 97.1만 |
|---|
| 2025.11.07 | ₩23,457 | ₩23,591 | ₩22,897 | ₩22,977 | -2.05% | 69.5만 |
|---|
| 2025.11.06 | ₩23,911 | ₩24,431 | ₩23,644 | ₩23,724 | -0.78% | 92.8만 |
|---|
| 2025.11.05 | ₩24,511 | ₩25,071 | ₩23,524 | ₩24,177 | -1.36% | 95.4만 |
|---|
| 2025.11.04 | ₩23,684 | ₩23,884 | ₩23,351 | ₩23,364 | -1.35% | 63.5만 |
|---|
| 2025.11.03 | ₩23,844 | ₩23,977 | ₩23,471 | ₩23,964 | +0.50% | 50.3만 |
|---|
| 2025.10.31 | ₩23,577 | ₩23,857 | ₩23,417 | ₩23,791 | +0.90% | 55.9만 |
|---|
| 2025.10.30 | ₩23,231 | ₩23,737 | ₩23,191 | ₩23,564 | +1.44% | 40.5만 |
|---|
| 2025.10.29 | ₩24,137 | ₩24,391 | ₩23,084 | ₩23,324 | -3.37% | 52.6만 |
|---|
| 2025.10.28 | ₩23,697 | ₩24,311 | ₩23,684 | ₩24,204 | +2.14% | 52만 |
|---|
| 2025.10.27 | ₩24,271 | ₩24,324 | ₩23,671 | ₩23,711 | -2.31% | 33.4만 |
|---|
| 2025.10.24 | ₩24,297 | ₩24,297 | ₩23,911 | ₩24,057 | -0.99% | 28.9만 |
|---|
| 2025.10.23 | ₩23,631 | ₩24,097 | ₩23,457 | ₩24,031 | +1.69% | 30.4만 |
|---|
| 2025.10.22 | ₩24,137 | ₩24,204 | ₩23,497 | ₩23,684 | -1.88% | 39.8만 |
|---|
| 2025.10.21 | ₩23,577 | ₩24,124 | ₩23,537 | ₩24,084 | +2.15% | 35.8만 |
|---|
| 2025.10.20 | ₩23,551 | ₩23,684 | ₩23,257 | ₩23,577 | +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 | ₩22,817 | ₩23,004 | -1.99% | 55.5만 |
|---|
| 2025.10.15 | ₩23,884 | ₩23,924 | ₩23,124 | ₩23,351 | -2.23% | 40만 |
|---|
| 2025.10.14 | ₩23,511 | ₩23,764 | ₩23,444 | ₩23,657 | +0.62% | 41.6만 |
|---|
| 2025.10.13 | ₩23,951 | ₩24,231 | ₩23,697 | ₩23,817 | -0.56% | 34.7만 |
|---|
| 2025.10.10 | ₩24,524 | ₩24,724 | ₩23,551 | ₩23,644 | -3.59% | 47.7만 |
|---|