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 | ₩37,789 | ₩39,550 | ₩37,589 | ₩39,523 | +4.59% | 100만 |
| 2026.10.08 | ₩38,482 | ₩38,482 | ₩36,748 | ₩37,295 | -3.08% | 84.7만 |
| 2026.10.07 | ₩37,549 | ₩38,469 | ₩37,335 | ₩38,029 | +1.28% | 106.8만 |
| 2026.10.06 | ₩37,909 | ₩38,469 | ₩37,722 | ₩38,122 | +0.56% | 137.6만 |
| 2026.10.05 | ₩37,055 | ₩37,949 | ₩36,348 | ₩37,602 | +1.48% | 99.3만 |
| 2026.10.02 | ₩37,295 | ₩37,882 | ₩36,802 | ₩36,855 | -1.18% | 100.9만 |
| 2026.10.01 | ₩36,575 | ₩36,868 | ₩35,841 | ₩36,815 | +0.66% | 105.2만 |
| 2026.09.30 | ₩34,641 | ₩36,855 | ₩34,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,161 |
| +4.39% |
| 178.9만 |
| 2026.09.29 | ₩35,188 | ₩35,188 | ₩32,920 | ₩34,427 | -2.16% | 124.9만 |
|---|
| 2026.09.28 | ₩33,987 | ₩34,227 | ₩33,267 | ₩34,014 | +0.08% | 212.6만 |
|---|
| 2026.09.25 | ₩34,681 | ₩35,174 | ₩34,201 | ₩34,321 | -1.04% | 74.1만 |
|---|
| 2026.09.24 | ₩35,455 | ₩35,668 | ₩34,588 | ₩34,668 | -2.22% | 111.7만 |
|---|
| 2026.09.23 | ₩35,775 | ₩35,948 | ₩35,334 | ₩35,681 | -0.26% | 74.7만 |
|---|
| 2026.09.22 | ₩36,215 | ₩36,228 | ₩35,348 | ₩35,615 | -1.66% | 81.3만 |
|---|
| 2026.09.21 | ₩35,108 | ₩35,935 | ₩34,561 | ₩35,935 | +2.36% | 69.9만 |
|---|
| 2026.09.18 | ₩36,335 | ₩36,335 | ₩34,547 | ₩34,881 | -4.00% | 339.5만 |
|---|
| 2026.09.17 | ₩35,641 | ₩36,802 | ₩35,188 | ₩35,948 | +0.86% | 104.8만 |
|---|
| 2026.09.16 | ₩35,441 | ₩36,175 | ₩35,041 | ₩35,401 | -0.11% | 98.3만 |
|---|
| 2026.09.15 | ₩33,881 | ₩36,001 | ₩33,587 | ₩35,681 | +5.31% | 138.3만 |
|---|
| 2026.09.14 | ₩32,747 | ₩34,788 | ₩32,747 | ₩34,161 | +4.32% | 148만 |
|---|
| 2026.09.11 | ₩32,813 | ₩33,067 | ₩32,373 | ₩33,000 | +0.57% | 66.1만 |
|---|
| 2026.09.10 | ₩32,840 | ₩33,667 | ₩32,467 | ₩32,533 | -0.93% | 82.5만 |
|---|
| 2026.09.09 | ₩32,587 | ₩33,387 | ₩32,480 | ₩33,067 | +1.47% | 86.6만 |
|---|
| 2026.09.08 | ₩32,800 | ₩33,160 | ₩32,133 | ₩32,707 | -0.28% | 63.8만 |
|---|
| 2026.09.04 | ₩32,987 | ₩33,240 | ₩32,680 | ₩32,800 | -0.57% | 66.1만 |
|---|
| 2026.09.03 | ₩33,174 | ₩33,307 | ₩32,707 | ₩32,960 | -0.64% | 94.3만 |
|---|
| 2026.09.02 | ₩33,280 | ₩33,347 | ₩32,533 | ₩33,027 | -0.76% | 122.7만 |
|---|
| 2026.09.01 | ₩33,414 | ₩33,854 | ₩32,880 | ₩33,280 | -0.40% | 114.7만 |
|---|
| 2026.08.31 | ₩34,334 | ₩34,841 | ₩33,747 | ₩33,867 | -1.36% | 72.2만 |
|---|
| 2026.08.28 | ₩35,775 | ₩36,015 | ₩34,267 | ₩34,281 | -4.18% | 117.9만 |
|---|
| 2026.08.27 | ₩35,308 | ₩36,308 | ₩35,014 | ₩36,055 | +2.12% | 152.5만 |
|---|
| 2026.08.26 | ₩33,240 | ₩34,948 | ₩32,880 | ₩34,534 | +3.89% | 121.9만 |
|---|
| 2026.08.25 | ₩34,214 | ₩34,494 | ₩33,280 | ₩33,520 | -2.03% | 98.8만 |
|---|
| 2026.08.24 | ₩34,628 | ₩34,628 | ₩33,600 | ₩33,654 | -2.81% | 211.6만 |
|---|
| 2026.08.21 | ₩34,601 | ₩34,854 | ₩33,414 | ₩34,841 | +0.69% | 246.9만 |
|---|
| 2026.08.20 | ₩34,374 | ₩34,534 | ₩33,961 | ₩34,054 | -0.93% | 243.1만 |
|---|
| 2026.08.19 | ₩35,535 | ₩36,228 | ₩33,614 | ₩34,347 | -3.34% | 90.5만 |
|---|
| 2026.08.18 | ₩36,041 | ₩36,482 | ₩35,281 | ₩35,481 | -1.55% | 94.4만 |
|---|
| 2026.08.17 | ₩36,335 | ₩36,588 | ₩35,721 | ₩36,482 | +0.40% | 102.3만 |
|---|
| 2026.08.14 | ₩36,148 | ₩36,908 | ₩35,428 | ₩36,548 | +1.11% | 124.8만 |
|---|
| 2026.08.13 | ₩36,895 | ₩36,988 | ₩36,015 | ₩36,015 | -2.39% | 89.3만 |
|---|
| 2026.08.12 | ₩36,762 | ₩37,095 | ₩36,202 | ₩36,668 | -0.25% | 109.6만 |
|---|
| 2026.08.11 | ₩37,789 | ₩38,016 | ₩36,068 | ₩36,242 | -4.09% | 128.9만 |
|---|
| 2026.08.10 | ₩36,068 | ₩38,656 | ₩36,068 | ₩37,789 | +4.77% | 141.4만 |
|---|
| 2026.08.07 | ₩37,269 | ₩37,282 | ₩35,788 | ₩35,801 | -3.94% | 156.9만 |
|---|
| 2026.08.06 | ₩37,255 | ₩39,576 | ₩36,175 | ₩36,815 | -1.18% | 219.5만 |
|---|
| 2026.08.05 | ₩40,910 | ₩41,550 | ₩40,470 | ₩41,137 | +0.55% | 163.4만 |
|---|
| 2026.08.04 | ₩41,911 | ₩42,377 | ₩40,763 | ₩40,950 | -2.29% | 144.9만 |
|---|
| 2026.08.03 | ₩39,216 | ₩40,323 | ₩38,949 | ₩39,950 | +1.87% | 137만 |
|---|
| 2026.07.31 | ₩40,830 | ₩41,217 | ₩39,309 | ₩39,443 | -3.40% | 170.2만 |
|---|
| 2026.07.30 | ₩39,523 | ₩40,403 | ₩39,149 | ₩39,950 | +1.08% | 199.9만 |
|---|
| 2026.07.29 | ₩41,604 | ₩42,217 | ₩38,389 | ₩38,389 | -7.73% | 225.1만 |
|---|
| 2026.07.28 | ₩44,071 | ₩44,071 | ₩41,630 | ₩41,777 | -5.21% | 153.5만 |
|---|
| 2026.07.27 | ₩46,326 | ₩46,899 | ₩43,805 | ₩44,645 | -3.63% | 110.5만 |
|---|
| 2026.07.24 | ₩46,552 | ₩46,739 | ₩45,219 | ₩45,712 | -1.81% | 109.8만 |
|---|
| 2026.07.23 | ₩47,339 | ₩47,566 | ₩45,966 | ₩46,232 | -2.34% | 156.3만 |
|---|
| 2026.07.22 | ₩48,233 | ₩48,593 | ₩47,393 | ₩47,406 | -1.71% | 86.8만 |
|---|
| 2026.07.21 | ₩47,966 | ₩48,593 | ₩47,486 | ₩48,593 | +1.31% | 78.2만 |
|---|
| 2026.07.20 | ₩47,913 | ₩49,113 | ₩47,700 | ₩47,740 | -0.36% | 109.4만 |
|---|
| 2026.07.17 | ₩46,686 | ₩48,300 | ₩45,966 | ₩47,966 | +2.74% | 108.7만 |
|---|
| 2026.07.16 | ₩48,153 | ₩48,487 | ₩46,979 | ₩48,140 | -0.03% | 131만 |
|---|
| 2026.07.15 | ₩50,221 | ₩50,754 | ₩48,046 | ₩48,420 | -3.59% | 124.1만 |
|---|
| 2026.07.14 | ₩48,687 | ₩50,741 | ₩48,113 | ₩50,207 | +3.12% | 126.5만 |
|---|
| 2026.07.13 | ₩49,500 | ₩49,954 | ₩48,046 | ₩49,073 | -0.86% | 116.5만 |
|---|
| 2026.07.10 | ₩50,634 | ₩50,781 | ₩49,234 | ₩49,580 | -2.08% | 133.5만 |
|---|
| 2026.07.09 | ₩49,620 | ₩51,341 | ₩49,407 | ₩50,834 | +2.45% | 118.9만 |
|---|
| 2026.07.08 | ₩48,407 | ₩49,780 | ₩48,180 | ₩49,474 | +2.20% | 85.6만 |
|---|
| 2026.07.07 | ₩48,420 | ₩49,767 | ₩47,366 | ₩48,713 | +0.61% | 82.5만 |
|---|
| 2026.07.06 | ₩48,153 | ₩49,914 | ₩47,606 | ₩48,607 | +0.94% | 110.5만 |
|---|
| 2026.07.02 | ₩50,194 | ₩50,421 | ₩47,753 | ₩48,420 | -3.53% | 126만 |
|---|
| 2026.07.01 | ₩50,021 | ₩51,208 | ₩49,474 | ₩50,687 | +1.33% | 106.1만 |
|---|
| 2026.06.30 | ₩48,286 | ₩50,247 | ₩48,286 | ₩49,834 | +3.20% | 116.1만 |
|---|
| 2026.06.29 | ₩46,752 | ₩48,953 | ₩46,712 | ₩48,460 | +3.65% | 157.2만 |
|---|
| 2026.06.26 | ₩45,912 | ₩46,846 | ₩45,058 | ₩46,659 | +1.63% | 220.2만 |
|---|
| 2026.06.25 | ₩45,485 | ₩46,939 | ₩45,419 | ₩46,339 | +1.88% | 127.5만 |
|---|
| 2026.06.24 | ₩45,192 | ₩46,019 | ₩44,912 | ₩45,592 | +0.89% | 122.5만 |
|---|
| 2026.06.23 | ₩44,311 | ₩45,845 | ₩43,471 | ₩45,152 | +1.90% | 89.2만 |
|---|
| 2026.06.22 | ₩44,565 | ₩45,872 | ₩44,378 | ₩45,045 | +1.08% | 126.7만 |
|---|
| 2026.06.18 | ₩44,445 | ₩44,792 | ₩42,751 | ₩44,365 | -0.18% | 379.5만 |
|---|
| 2026.06.17 | ₩43,565 | ₩44,632 | ₩43,271 | ₩43,911 | +0.80% | 117.5만 |
|---|
| 2026.06.16 | ₩43,618 | ₩44,658 | ₩43,098 | ₩43,258 | -0.83% | 87만 |
|---|
| 2026.06.15 | ₩42,684 | ₩44,872 | ₩42,044 | ₩43,618 | +2.19% | 131.3만 |
|---|
| 2026.06.12 | ₩44,005 | ₩44,658 | ₩42,351 | ₩42,364 | -3.73% | 110.4만 |
|---|
| 2026.06.11 | ₩42,271 | ₩43,685 | ₩41,484 | ₩43,565 | +3.06% | 100.9만 |
|---|
| 2026.06.10 | ₩40,670 | ₩42,884 | ₩40,430 | ₩42,311 | +4.03% | 100.1만 |
|---|
| 2026.06.09 | ₩41,324 | ₩41,697 | ₩39,790 | ₩41,284 | -0.10% | 137.3만 |
|---|
| 2026.06.08 | ₩41,750 | ₩42,017 | ₩40,723 | ₩41,324 | -1.02% | 101만 |
|---|
| 2026.06.05 | ₩41,964 | ₩42,324 | ₩40,176 | ₩40,777 | -2.83% | 126.9만 |
|---|
| 2026.06.04 | ₩41,470 | ₩42,524 | ₩40,670 | ₩42,284 | +1.96% | 95.1만 |
|---|
| 2026.06.03 | ₩42,804 | ₩43,164 | ₩41,444 | ₩41,937 | -2.03% | 115.6만 |
|---|
| 2026.06.02 | ₩41,350 | ₩43,951 | ₩40,950 | ₩43,538 | +5.29% | 172.4만 |
|---|
| 2026.06.01 | ₩40,843 | ₩42,351 | ₩40,337 | ₩42,071 | +3.00% | 152.8만 |
|---|
| 2026.05.29 | ₩39,283 | ₩40,577 | ₩39,189 | ₩40,203 | +2.34% | 132.8만 |
|---|
| 2026.05.28 | ₩38,989 | ₩39,296 | ₩38,109 | ₩39,003 | +0.03% | 117.2만 |
|---|
| 2026.05.27 | ₩39,216 | ₩39,363 | ₩38,029 | ₩38,883 | -0.85% | 105.2만 |
|---|
| 2026.05.26 | ₩38,829 | ₩39,563 | ₩38,056 | ₩39,429 | +1.55% | 74.3만 |
|---|
| 2026.05.22 | ₩38,349 | ₩40,083 | ₩38,002 | ₩38,896 | +1.43% | 84만 |
|---|
| 2026.05.21 | ₩37,842 | ₩38,056 | ₩37,389 | ₩37,789 | -0.14% | 65.9만 |
|---|
| 2026.05.20 | ₩37,669 | ₩38,856 | ₩37,309 | ₩38,256 | +1.56% | 101.1만 |
|---|
| 2026.05.19 | ₩37,495 | ₩37,922 | ₩36,948 | ₩37,722 | +0.60% | 60.6만 |
|---|
| 2026.05.18 | ₩37,362 | ₩38,029 | ₩37,109 | ₩37,509 | +0.39% | 81.2만 |
|---|
| 2026.05.15 | ₩37,002 | ₩38,229 | ₩36,348 | ₩37,282 | +0.76% | 112.1만 |
|---|
| 2026.05.14 | ₩37,175 | ₩37,629 | ₩36,628 | ₩37,389 | +0.57% | 77.3만 |
|---|
| 2026.05.13 | ₩36,548 | ₩37,322 | ₩36,055 | ₩36,988 | +1.20% | 71.7만 |
|---|
| 2026.05.12 | ₩37,349 | ₩37,789 | ₩36,415 | ₩36,482 | -2.32% | 84.9만 |
|---|
| 2026.05.11 | ₩36,682 | ₩37,375 | ₩36,575 | ₩37,375 | +1.89% | 98만 |
|---|
| 2026.05.08 | ₩36,055 | ₩37,482 | ₩35,895 | ₩37,082 | +2.85% | 113.4만 |
|---|
| 2026.05.07 | ₩36,335 | ₩37,229 | ₩35,601 | ₩36,375 | +0.11% | 156.1만 |
|---|
| 2026.05.06 | ₩36,081 | ₩36,548 | ₩35,308 | ₩35,641 | -1.22% | 85.1만 |
|---|
| 2026.05.05 | ₩36,255 | ₩36,575 | ₩35,815 | ₩36,188 | -0.18% | 69만 |
|---|
| 2026.05.04 | ₩35,775 | ₩36,615 | ₩35,615 | ₩36,068 | +0.82% | 69.9만 |
|---|
| 2026.05.01 | ₩36,161 | ₩36,428 | ₩35,281 | ₩35,815 | -0.96% | 85.4만 |
|---|
| 2026.04.30 | ₩35,401 | ₩35,855 | ₩33,961 | ₩35,588 | +0.53% | 133.1만 |
|---|
| 2026.04.29 | ₩36,081 | ₩36,268 | ₩33,347 | ₩35,521 | -1.55% | 207.8만 |
|---|
| 2026.04.28 | ₩36,922 | ₩37,602 | ₩36,588 | ₩37,522 | +1.63% | 109.4만 |
|---|
| 2026.04.27 | ₩36,748 | ₩37,349 | ₩36,428 | ₩36,935 | +0.51% | 73.4만 |
|---|
| 2026.04.24 | ₩35,575 | ₩36,815 | ₩35,281 | ₩36,762 | +3.34% | 97.4만 |
|---|
| 2026.04.23 | ₩36,508 | ₩36,588 | ₩35,201 | ₩35,508 | -2.74% | 81.2만 |
|---|
| 2026.04.22 | ₩37,335 | ₩37,482 | ₩36,588 | ₩36,882 | -1.21% | 91.5만 |
|---|
| 2026.04.21 | ₩36,322 | ₩37,562 | ₩35,815 | ₩36,962 | +1.76% | 109.1만 |
|---|
| 2026.04.20 | ₩35,761 | ₩36,562 | ₩35,294 | ₩36,308 | +1.53% | 141만 |
|---|
| 2026.04.17 | ₩36,802 | ₩38,136 | ₩36,121 | ₩36,748 | -0.14% | 221.3만 |
|---|
| 2026.04.16 | ₩34,027 | ₩35,441 | ₩33,987 | ₩35,374 | +3.96% | 228.8만 |
|---|
| 2026.04.15 | ₩33,587 | ₩34,267 | ₩33,387 | ₩34,027 | +1.31% | 86.4만 |
|---|
| 2026.04.14 | ₩33,320 | ₩33,774 | ₩33,254 | ₩33,414 | +0.28% | 80.9만 |
|---|
| 2026.04.13 | ₩32,093 | ₩33,267 | ₩32,093 | ₩33,254 | +3.62% | 83.4만 |
|---|
| 2026.04.10 | ₩33,027 | ₩33,027 | ₩31,546 | ₩32,013 | -3.07% | 84만 |
|---|
| 2026.04.09 | ₩33,014 | ₩33,360 | ₩32,000 | ₩32,947 | -0.20% | 86.8만 |
|---|
| 2026.04.08 | ₩33,627 | ₩33,907 | ₩33,134 | ₩33,387 | -0.71% | 121만 |
|---|
| 2026.04.07 | ₩31,906 | ₩32,920 | ₩31,880 | ₩32,920 | +3.18% | 89.4만 |
|---|
| 2026.04.06 | ₩31,960 | ₩32,253 | ₩31,760 | ₩31,986 | +0.08% | 46.2만 |
|---|
| 2026.04.02 | ₩31,840 | ₩32,120 | ₩31,520 | ₩32,000 | +0.50% | 66.8만 |
|---|
| 2026.04.01 | ₩31,279 | ₩32,307 | ₩31,133 | ₩32,120 | +2.69% | 81.4만 |
|---|
| 2026.03.31 | ₩30,079 | ₩30,866 | ₩29,706 | ₩30,839 | +2.53% | 73.2만 |
|---|
| 2026.03.30 | ₩30,079 | ₩30,266 | ₩29,625 | ₩29,826 | -0.84% | 175.1만 |
|---|
| 2026.03.27 | ₩30,452 | ₩30,746 | ₩29,732 | ₩29,799 | -2.15% | 64만 |
|---|
| 2026.03.26 | ₩30,759 | ₩31,506 | ₩30,653 | ₩30,919 | +0.52% | 105.1만 |
|---|
| 2026.03.25 | ₩30,679 | ₩31,626 | ₩30,546 | ₩31,026 | +1.13% | 160.2만 |
|---|
| 2026.03.24 | ₩29,799 | ₩30,399 | ₩29,385 | ₩29,906 | +0.36% | 111.5만 |
|---|
| 2026.03.23 | ₩28,959 | ₩30,226 | ₩28,879 | ₩29,906 | +3.27% | 94.9만 |
|---|
| 2026.03.20 | ₩29,292 | ₩29,385 | ₩28,478 | ₩28,625 | -2.28% | 458.8만 |
|---|
| 2026.03.19 | ₩28,412 | ₩29,492 | ₩28,305 | ₩29,345 | +3.29% | 106.2만 |
|---|
| 2026.03.18 | ₩28,318 | ₩28,932 | ₩28,252 | ₩28,652 | +1.18% | 90.4만 |
|---|
| 2026.03.17 | ₩27,691 | ₩28,425 | ₩27,691 | ₩28,372 | +2.46% | 93.6만 |
|---|
| 2026.03.16 | ₩28,092 | ₩28,185 | ₩27,385 | ₩27,678 | -1.47% | 345.4만 |
|---|
| 2026.03.13 | ₩28,118 | ₩28,532 | ₩27,625 | ₩27,971 | -0.52% | 44.8만 |
|---|
| 2026.03.12 | ₩27,705 | ₩28,292 | ₩27,558 | ₩28,092 | +1.40% | 71.5만 |
|---|
| 2026.03.11 | ₩27,611 | ₩27,998 | ₩27,465 | ₩27,958 | +1.26% | 53.2만 |
|---|
| 2026.03.10 | ₩27,278 | ₩27,745 | ₩26,811 | ₩27,491 | +0.78% | 59.7만 |
|---|
| 2026.03.09 | ₩27,038 | ₩27,465 | ₩26,664 | ₩27,278 | +0.89% | 60.9만 |
|---|
| 2026.03.06 | ₩27,611 | ₩27,771 | ₩26,944 | ₩27,305 | -1.11% | 55.6만 |
|---|
| 2026.03.05 | ₩27,398 | ₩27,971 | ₩27,398 | ₩27,825 | +1.56% | 54.7만 |
|---|
| 2026.03.04 | ₩27,171 | ₩27,638 | ₩26,931 | ₩27,585 | +1.52% | 74.9만 |
|---|
| 2026.03.03 | ₩25,851 | ₩27,331 | ₩25,490 | ₩27,211 | +5.26% | 65.7만 |
|---|
| 2026.03.02 | ₩25,437 | ₩26,678 | ₩25,184 | ₩26,491 | +4.14% | 86.7만 |
|---|
| 2026.02.27 | ₩25,410 | ₩25,717 | ₩25,157 | ₩25,691 | +1.10% | 88.3만 |
|---|
| 2026.02.26 | ₩25,971 | ₩26,157 | ₩25,424 | ₩25,691 | -1.08% | 56만 |
|---|
| 2026.02.25 | ₩25,370 | ₩25,824 | ₩25,010 | ₩25,717 | +1.37% | 66만 |
|---|
| 2026.02.24 | ₩25,370 | ₩25,997 | ₩25,210 | ₩25,330 | -0.16% | 71.4만 |
|---|
| 2026.02.23 | ₩26,571 | ₩26,571 | ₩24,970 | ₩25,264 | -4.92% | 82.3만 |
|---|
| 2026.02.20 | ₩26,384 | ₩26,851 | ₩26,291 | ₩26,651 | +1.01% | 117.3만 |
|---|
| 2026.02.19 | ₩26,464 | ₩26,584 | ₩26,117 | ₩26,251 | -0.81% | 54.8만 |
|---|
| 2026.02.18 | ₩26,758 | ₩26,824 | ₩26,237 | ₩26,611 | -0.55% | 92.3만 |
|---|
| 2026.02.17 | ₩27,318 | ₩27,851 | ₩26,718 | ₩26,758 | -2.05% | 81.6만 |
|---|
| 2026.02.13 | ₩27,238 | ₩27,665 | ₩26,984 | ₩27,611 | +1.37% | 109만 |
|---|
| 2026.02.12 | ₩28,011 | ₩28,172 | ₩26,904 | ₩27,144 | -3.10% | 93.1만 |
|---|
| 2026.02.11 | ₩27,931 | ₩28,185 | ₩27,331 | ₩27,918 | -0.05% | 146.6만 |
|---|
| 2026.02.10 | ₩28,318 | ₩28,425 | ₩27,718 | ₩27,905 | -1.46% | 106.8만 |
|---|
| 2026.02.09 | ₩26,237 | ₩28,252 | ₩26,104 | ₩27,891 | +6.30% | 146.3만 |
|---|
| 2026.02.06 | ₩25,957 | ₩26,357 | ₩25,744 | ₩26,237 | +1.08% | 176.2만 |
|---|
| 2026.02.05 | ₩23,636 | ₩26,504 | ₩23,636 | ₩25,784 | +9.09% | 198.5만 |
|---|
| 2026.02.04 | ₩22,809 | ₩23,570 | ₩22,689 | ₩23,370 | +2.46% | 77.5만 |
|---|
| 2026.02.03 | ₩23,303 | ₩23,410 | ₩22,476 | ₩23,036 | -1.14% | 81.1만 |
|---|
| 2026.02.02 | ₩23,169 | ₩23,796 | ₩22,956 | ₩23,596 | +1.84% | 77.6만 |
|---|
| 2026.01.30 | ₩23,516 | ₩23,703 | ₩22,969 | ₩23,263 | -1.08% | 71.2만 |
|---|
| 2026.01.29 | ₩24,410 | ₩24,423 | ₩23,116 | ₩23,623 | -3.22% | 87.3만 |
|---|
| 2026.01.28 | ₩24,383 | ₩24,703 | ₩24,170 | ₩24,597 | +0.88% | 99만 |
|---|
| 2026.01.27 | ₩23,956 | ₩24,197 | ₩23,743 | ₩24,197 | +1.00% | 60.3만 |
|---|
| 2026.01.26 | ₩23,330 | ₩23,756 | ₩23,223 | ₩23,756 | +1.83% | 62.9만 |
|---|
| 2026.01.23 | ₩23,303 | ₩23,623 | ₩23,049 | ₩23,183 | -0.52% | 63만 |
|---|
| 2026.01.22 | ₩23,009 | ₩23,423 | ₩22,983 | ₩23,290 | +1.22% | 45.4만 |
|---|
| 2026.01.21 | ₩22,716 | ₩22,916 | ₩22,449 | ₩22,849 | +0.59% | 47만 |
|---|
| 2026.01.20 | ₩22,729 | ₩22,929 | ₩22,409 | ₩22,609 | -0.53% | 43.9만 |
|---|
| 2026.01.16 | ₩23,476 | ₩23,530 | ₩22,903 | ₩23,089 | -1.65% | 51.6만 |
|---|
| 2026.01.15 | ₩23,383 | ₩23,490 | ₩23,116 | ₩23,450 | +0.29% | 74.2만 |
|---|
| 2026.01.14 | ₩22,996 | ₩23,223 | ₩22,823 | ₩23,210 | +0.93% | 49.8만 |
|---|
| 2026.01.13 | ₩23,290 | ₩23,316 | ₩22,823 | ₩23,049 | -1.03% | 43.9만 |
|---|
| 2026.01.12 | ₩22,996 | ₩23,303 | ₩22,876 | ₩23,210 | +0.93% | 52.7만 |
|---|
| 2026.01.09 | ₩23,076 | ₩23,223 | ₩22,676 | ₩22,983 | -0.40% | 69.5만 |
|---|
| 2026.01.08 | ₩23,276 | ₩23,410 | ₩23,049 | ₩23,103 | -0.74% | 57.4만 |
|---|
| 2026.01.07 | ₩23,570 | ₩23,676 | ₩23,210 | ₩23,423 | -0.62% | 48.9만 |
|---|
| 2026.01.06 | ₩23,303 | ₩23,436 | ₩23,076 | ₩23,290 | -0.06% | 43.3만 |
|---|
| 2026.01.05 | ₩23,143 | ₩23,676 | ₩23,089 | ₩23,450 | +1.33% | 42.3만 |
|---|
| 2026.01.02 | ₩23,743 | ₩23,983 | ₩22,956 | ₩23,143 | -2.53% | 45.4만 |
|---|
| 2025.12.31 | ₩23,916 | ₩23,943 | ₩23,476 | ₩23,596 | -1.34% | 31.7만 |
|---|
| 2025.12.30 | ₩24,023 | ₩24,157 | ₩23,916 | ₩23,916 | -0.44% | 36.9만 |
|---|
| 2025.12.29 | ₩24,063 | ₩24,143 | ₩23,876 | ₩24,077 | +0.06% | 32.7만 |
|---|
| 2025.12.26 | ₩24,050 | ₩24,197 | ₩23,997 | ₩24,103 | +0.22% | 30.2만 |
|---|
| 2025.12.24 | ₩24,050 | ₩24,090 | ₩23,916 | ₩24,010 | -0.17% | 17.2만 |
|---|
| 2025.12.23 | ₩24,117 | ₩24,197 | ₩23,943 | ₩24,010 | -0.44% | 45.6만 |
|---|
| 2025.12.22 | ₩24,143 | ₩24,610 | ₩23,956 | ₩24,183 | +0.17% | 58.5만 |
|---|
| 2025.12.19 | ₩24,437 | ₩24,530 | ₩23,903 | ₩23,956 | -1.97% | 327만 |
|---|
| 2025.12.18 | ₩24,223 | ₩24,757 | ₩24,210 | ₩24,410 | +0.77% | 88.7만 |
|---|
| 2025.12.17 | ₩24,037 | ₩24,343 | ₩23,903 | ₩24,117 | +0.33% | 82.8만 |
|---|
| 2025.12.16 | ₩23,703 | ₩24,143 | ₩23,663 | ₩24,050 | +1.46% | 123만 |
|---|
| 2025.12.15 | ₩24,157 | ₩24,157 | ₩23,236 | ₩23,743 | -1.71% | 126.1만 |
|---|
| 2025.12.12 | ₩24,477 | ₩24,557 | ₩24,157 | ₩24,170 | -1.25% | 125만 |
|---|
| 2025.12.11 | ₩24,637 | ₩24,730 | ₩24,343 | ₩24,503 | -0.54% | 44.4만 |
|---|
| 2025.12.10 | ₩24,183 | ₩24,877 | ₩24,183 | ₩24,663 | +1.99% | 68만 |
|---|
| 2025.12.09 | ₩23,690 | ₩24,277 | ₩23,690 | ₩24,197 | +2.14% | 60.7만 |
|---|
| 2025.12.08 | ₩23,770 | ₩24,077 | ₩23,703 | ₩23,716 | -0.22% | 47.3만 |
|---|
| 2025.12.05 | ₩23,463 | ₩23,810 | ₩23,423 | ₩23,703 | +1.02% | 39.9만 |
|---|
| 2025.12.04 | ₩23,383 | ₩23,663 | ₩23,330 | ₩23,463 | +0.34% | 46.6만 |
|---|
| 2025.12.03 | ₩23,129 | ₩23,676 | ₩22,956 | ₩23,530 | +1.73% | 44만 |
|---|
| 2025.12.02 | ₩23,089 | ₩23,316 | ₩23,009 | ₩23,129 | +0.17% | 47.5만 |
|---|
| 2025.12.01 | ₩22,783 | ₩23,009 | ₩22,769 | ₩22,916 | +0.59% | 55.4만 |
|---|
| 2025.11.28 | ₩22,676 | ₩23,009 | ₩22,636 | ₩22,969 | +1.29% | 30.8만 |
|---|
| 2025.11.26 | ₩22,689 | ₩23,023 | ₩22,636 | ₩22,649 | -0.18% | 70.9만 |
|---|
| 2025.11.25 | ₩22,449 | ₩22,956 | ₩22,369 | ₩22,769 | +1.43% | 87.7만 |
|---|
| 2025.11.24 | ₩22,489 | ₩22,689 | ₩22,182 | ₩22,463 | -0.12% | 53.1만 |
|---|
| 2025.11.21 | ₩22,249 | ₩22,623 | ₩22,209 | ₩22,463 | +0.96% | 49만 |
|---|
| 2025.11.20 | ₩22,436 | ₩22,543 | ₩22,076 | ₩22,182 | -1.13% | 51.8만 |
|---|
| 2025.11.19 | ₩22,142 | ₩22,396 | ₩22,036 | ₩22,076 | -0.30% | 72.6만 |
|---|
| 2025.11.18 | ₩22,463 | ₩22,676 | ₩22,236 | ₩22,249 | -0.95% | 61.7만 |
|---|
| 2025.11.17 | ₩23,156 | ₩23,330 | ₩22,423 | ₩22,463 | -3.00% | 66.5만 |
|---|
| 2025.11.14 | ₩22,529 | ₩23,343 | ₩22,356 | ₩23,330 | +3.55% | 253.2만 |
|---|
| 2025.11.13 | ₩22,716 | ₩22,903 | ₩22,529 | ₩22,849 | +0.59% | 74.4만 |
|---|
| 2025.11.12 | ₩23,076 | ₩23,210 | ₩22,649 | ₩22,796 | -1.21% | 60.5만 |
|---|
| 2025.11.11 | ₩22,916 | ₩23,290 | ₩22,809 | ₩22,943 | +0.12% | 55.4만 |
|---|
| 2025.11.10 | ₩23,290 | ₩23,396 | ₩22,489 | ₩22,956 | -1.43% | 97.1만 |
|---|
| 2025.11.07 | ₩23,463 | ₩23,596 | ₩22,903 | ₩22,983 | -2.05% | 69.5만 |
|---|
| 2025.11.06 | ₩23,916 | ₩24,437 | ₩23,650 | ₩23,730 | -0.78% | 92.8만 |
|---|
| 2025.11.05 | ₩24,517 | ₩25,077 | ₩23,530 | ₩24,183 | -1.36% | 95.4만 |
|---|
| 2025.11.04 | ₩23,690 | ₩23,890 | ₩23,356 | ₩23,370 | -1.35% | 63.5만 |
|---|
| 2025.11.03 | ₩23,850 | ₩23,983 | ₩23,476 | ₩23,970 | +0.50% | 50.3만 |
|---|
| 2025.10.31 | ₩23,583 | ₩23,863 | ₩23,423 | ₩23,796 | +0.90% | 55.9만 |
|---|
| 2025.10.30 | ₩23,236 | ₩23,743 | ₩23,196 | ₩23,570 | +1.44% | 40.5만 |
|---|
| 2025.10.29 | ₩24,143 | ₩24,397 | ₩23,089 | ₩23,330 | -3.37% | 52.6만 |
|---|
| 2025.10.28 | ₩23,703 | ₩24,317 | ₩23,690 | ₩24,210 | +2.14% | 52만 |
|---|
| 2025.10.27 | ₩24,277 | ₩24,330 | ₩23,676 | ₩23,716 | -2.31% | 33.4만 |
|---|
| 2025.10.24 | ₩24,303 | ₩24,303 | ₩23,916 | ₩24,063 | -0.99% | 28.9만 |
|---|
| 2025.10.23 | ₩23,636 | ₩24,103 | ₩23,463 | ₩24,037 | +1.69% | 30.4만 |
|---|
| 2025.10.22 | ₩24,143 | ₩24,210 | ₩23,503 | ₩23,690 | -1.88% | 39.8만 |
|---|
| 2025.10.21 | ₩23,583 | ₩24,130 | ₩23,543 | ₩24,090 | +2.15% | 35.8만 |
|---|
| 2025.10.20 | ₩23,556 | ₩23,690 | ₩23,263 | ₩23,583 | +0.11% | 41.8만 |
|---|
| 2025.10.17 | ₩22,876 | ₩23,316 | ₩22,809 | ₩23,290 | +1.81% | 35.2만 |
|---|
| 2025.10.16 | ₩23,476 | ₩23,516 | ₩22,823 | ₩23,009 | -1.99% | 55.5만 |
|---|
| 2025.10.15 | ₩23,890 | ₩23,930 | ₩23,129 | ₩23,356 | -2.23% | 40만 |
|---|
| 2025.10.14 | ₩23,516 | ₩23,770 | ₩23,450 | ₩23,663 | +0.62% | 41.6만 |
|---|
| 2025.10.13 | ₩23,956 | ₩24,237 | ₩23,703 | ₩23,823 | -0.56% | 34.7만 |
|---|
| 2025.10.10 | ₩24,530 | ₩24,730 | ₩23,556 | ₩23,650 | -3.59% | 47.7만 |
|---|