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 | ₩37,806 | ₩39,568 | ₩37,606 | ₩39,541 | +4.59% | 100만 |
| 2026.10.08 | ₩38,500 | ₩38,500 | ₩36,765 | ₩37,313 | -3.08% | 84.7만 |
| 2026.10.07 | ₩37,566 | ₩38,487 | ₩37,353 | ₩38,047 | +1.28% | 106.8만 |
| 2026.10.06 | ₩37,926 | ₩38,487 | ₩37,740 | ₩38,140 | +0.56% | 137.6만 |
| 2026.10.05 | ₩37,072 | ₩37,967 | ₩36,365 | ₩37,620 | +1.48% | 99.3만 |
| 2026.10.02 | ₩37,313 | ₩37,900 | ₩36,819 | ₩36,872 | -1.18% | 100.9만 |
| 2026.10.01 | ₩36,592 | ₩36,886 | ₩35,858 | ₩36,832 | +0.66% | 105.2만 |
| 2026.09.30 | ₩34,657 | ₩36,872 | ₩34,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,178 |
| +4.39% |
| 178.9만 |
| 2026.09.29 | ₩35,204 | ₩35,204 | ₩32,935 | ₩34,443 | -2.16% | 124.9만 |
|---|
| 2026.09.28 | ₩34,003 | ₩34,243 | ₩33,282 | ₩34,030 | +0.08% | 212.6만 |
|---|
| 2026.09.25 | ₩34,697 | ₩35,191 | ₩34,217 | ₩34,337 | -1.04% | 74.1만 |
|---|
| 2026.09.24 | ₩35,471 | ₩35,685 | ₩34,604 | ₩34,684 | -2.22% | 111.7만 |
|---|
| 2026.09.23 | ₩35,791 | ₩35,965 | ₩35,351 | ₩35,698 | -0.26% | 74.7만 |
|---|
| 2026.09.22 | ₩36,232 | ₩36,245 | ₩35,364 | ₩35,631 | -1.66% | 81.3만 |
|---|
| 2026.09.21 | ₩35,124 | ₩35,951 | ₩34,577 | ₩35,951 | +2.36% | 69.9만 |
|---|
| 2026.09.18 | ₩36,352 | ₩36,352 | ₩34,564 | ₩34,897 | -4.00% | 339.5만 |
|---|
| 2026.09.17 | ₩35,658 | ₩36,819 | ₩35,204 | ₩35,965 | +0.86% | 104.8만 |
|---|
| 2026.09.16 | ₩35,458 | ₩36,192 | ₩35,057 | ₩35,418 | -0.11% | 98.3만 |
|---|
| 2026.09.15 | ₩33,896 | ₩36,018 | ₩33,603 | ₩35,698 | +5.31% | 138.3만 |
|---|
| 2026.09.14 | ₩32,762 | ₩34,804 | ₩32,762 | ₩34,177 | +4.32% | 148만 |
|---|
| 2026.09.11 | ₩32,829 | ₩33,082 | ₩32,388 | ₩33,016 | +0.57% | 66.1만 |
|---|
| 2026.09.10 | ₩32,855 | ₩33,683 | ₩32,482 | ₩32,548 | -0.93% | 82.5만 |
|---|
| 2026.09.09 | ₩32,602 | ₩33,403 | ₩32,495 | ₩33,082 | +1.47% | 86.6만 |
|---|
| 2026.09.08 | ₩32,815 | ₩33,176 | ₩32,148 | ₩32,722 | -0.28% | 63.8만 |
|---|
| 2026.09.04 | ₩33,002 | ₩33,256 | ₩32,695 | ₩32,815 | -0.57% | 66.1만 |
|---|
| 2026.09.03 | ₩33,189 | ₩33,322 | ₩32,722 | ₩32,975 | -0.64% | 94.3만 |
|---|
| 2026.09.02 | ₩33,296 | ₩33,363 | ₩32,548 | ₩33,042 | -0.76% | 122.7만 |
|---|
| 2026.09.01 | ₩33,429 | ₩33,870 | ₩32,895 | ₩33,296 | -0.40% | 114.7만 |
|---|
| 2026.08.31 | ₩34,350 | ₩34,857 | ₩33,763 | ₩33,883 | -1.36% | 72.2만 |
|---|
| 2026.08.28 | ₩35,791 | ₩36,032 | ₩34,283 | ₩34,297 | -4.18% | 117.9만 |
|---|
| 2026.08.27 | ₩35,324 | ₩36,325 | ₩35,031 | ₩36,072 | +2.12% | 152.5만 |
|---|
| 2026.08.26 | ₩33,256 | ₩34,964 | ₩32,895 | ₩34,550 | +3.89% | 121.9만 |
|---|
| 2026.08.25 | ₩34,230 | ₩34,510 | ₩33,296 | ₩33,536 | -2.03% | 98.8만 |
|---|
| 2026.08.24 | ₩34,644 | ₩34,644 | ₩33,616 | ₩33,669 | -2.81% | 211.6만 |
|---|
| 2026.08.21 | ₩34,617 | ₩34,870 | ₩33,429 | ₩34,857 | +0.69% | 246.9만 |
|---|
| 2026.08.20 | ₩34,390 | ₩34,550 | ₩33,976 | ₩34,070 | -0.93% | 243.1만 |
|---|
| 2026.08.19 | ₩35,551 | ₩36,245 | ₩33,629 | ₩34,363 | -3.34% | 90.5만 |
|---|
| 2026.08.18 | ₩36,058 | ₩36,499 | ₩35,298 | ₩35,498 | -1.55% | 94.4만 |
|---|
| 2026.08.17 | ₩36,352 | ₩36,605 | ₩35,738 | ₩36,499 | +0.40% | 102.3만 |
|---|
| 2026.08.14 | ₩36,165 | ₩36,926 | ₩35,444 | ₩36,565 | +1.11% | 124.8만 |
|---|
| 2026.08.13 | ₩36,912 | ₩37,006 | ₩36,032 | ₩36,032 | -2.39% | 89.3만 |
|---|
| 2026.08.12 | ₩36,779 | ₩37,112 | ₩36,218 | ₩36,685 | -0.25% | 109.6만 |
|---|
| 2026.08.11 | ₩37,806 | ₩38,033 | ₩36,085 | ₩36,258 | -4.09% | 128.9만 |
|---|
| 2026.08.10 | ₩36,085 | ₩38,674 | ₩36,085 | ₩37,806 | +4.77% | 141.4만 |
|---|
| 2026.08.07 | ₩37,286 | ₩37,299 | ₩35,805 | ₩35,818 | -3.94% | 156.9만 |
|---|
| 2026.08.06 | ₩37,273 | ₩39,595 | ₩36,192 | ₩36,832 | -1.18% | 219.5만 |
|---|
| 2026.08.05 | ₩40,929 | ₩41,570 | ₩40,489 | ₩41,156 | +0.55% | 163.4만 |
|---|
| 2026.08.04 | ₩41,930 | ₩42,397 | ₩40,782 | ₩40,969 | -2.29% | 144.9만 |
|---|
| 2026.08.03 | ₩39,234 | ₩40,342 | ₩38,967 | ₩39,968 | +1.87% | 137만 |
|---|
| 2026.07.31 | ₩40,849 | ₩41,236 | ₩39,328 | ₩39,461 | -3.40% | 170.2만 |
|---|
| 2026.07.30 | ₩39,541 | ₩40,422 | ₩39,168 | ₩39,968 | +1.08% | 199.9만 |
|---|
| 2026.07.29 | ₩41,623 | ₩42,237 | ₩38,407 | ₩38,407 | -7.73% | 225.1만 |
|---|
| 2026.07.28 | ₩44,092 | ₩44,092 | ₩41,650 | ₩41,797 | -5.21% | 153.5만 |
|---|
| 2026.07.27 | ₩46,347 | ₩46,921 | ₩43,825 | ₩44,666 | -3.63% | 110.5만 |
|---|
| 2026.07.24 | ₩46,574 | ₩46,761 | ₩45,240 | ₩45,733 | -1.81% | 109.8만 |
|---|
| 2026.07.23 | ₩47,361 | ₩47,588 | ₩45,987 | ₩46,254 | -2.34% | 156.3만 |
|---|
| 2026.07.22 | ₩48,256 | ₩48,616 | ₩47,415 | ₩47,428 | -1.71% | 86.8만 |
|---|
| 2026.07.21 | ₩47,989 | ₩48,616 | ₩47,508 | ₩48,616 | +1.31% | 78.2만 |
|---|
| 2026.07.20 | ₩47,935 | ₩49,136 | ₩47,722 | ₩47,762 | -0.36% | 109.4만 |
|---|
| 2026.07.17 | ₩46,708 | ₩48,322 | ₩45,987 | ₩47,989 | +2.74% | 108.7만 |
|---|
| 2026.07.16 | ₩48,175 | ₩48,509 | ₩47,001 | ₩48,162 | -0.03% | 131만 |
|---|
| 2026.07.15 | ₩50,244 | ₩50,778 | ₩48,069 | ₩48,442 | -3.59% | 124.1만 |
|---|
| 2026.07.14 | ₩48,709 | ₩50,764 | ₩48,135 | ₩50,231 | +3.12% | 126.5만 |
|---|
| 2026.07.13 | ₩49,523 | ₩49,977 | ₩48,069 | ₩49,096 | -0.86% | 116.5만 |
|---|
| 2026.07.10 | ₩50,658 | ₩50,804 | ₩49,256 | ₩49,603 | -2.08% | 133.5만 |
|---|
| 2026.07.09 | ₩49,643 | ₩51,365 | ₩49,430 | ₩50,858 | +2.45% | 118.9만 |
|---|
| 2026.07.08 | ₩48,429 | ₩49,804 | ₩48,202 | ₩49,497 | +2.20% | 85.6만 |
|---|
| 2026.07.07 | ₩48,442 | ₩49,790 | ₩47,388 | ₩48,736 | +0.61% | 82.5만 |
|---|
| 2026.07.06 | ₩48,175 | ₩49,937 | ₩47,628 | ₩48,629 | +0.94% | 110.5만 |
|---|
| 2026.07.02 | ₩50,217 | ₩50,444 | ₩47,775 | ₩48,442 | -3.53% | 126만 |
|---|
| 2026.07.01 | ₩50,044 | ₩51,231 | ₩49,497 | ₩50,711 | +1.33% | 106.1만 |
|---|
| 2026.06.30 | ₩48,309 | ₩50,271 | ₩48,309 | ₩49,857 | +3.20% | 116.1만 |
|---|
| 2026.06.29 | ₩46,774 | ₩48,976 | ₩46,734 | ₩48,482 | +3.65% | 157.2만 |
|---|
| 2026.06.26 | ₩45,933 | ₩46,868 | ₩45,079 | ₩46,681 | +1.63% | 220.2만 |
|---|
| 2026.06.25 | ₩45,506 | ₩46,961 | ₩45,440 | ₩46,361 | +1.88% | 127.5만 |
|---|
| 2026.06.24 | ₩45,213 | ₩46,040 | ₩44,933 | ₩45,613 | +0.89% | 122.5만 |
|---|
| 2026.06.23 | ₩44,332 | ₩45,867 | ₩43,491 | ₩45,173 | +1.90% | 89.2만 |
|---|
| 2026.06.22 | ₩44,586 | ₩45,893 | ₩44,399 | ₩45,066 | +1.08% | 126.7만 |
|---|
| 2026.06.18 | ₩44,466 | ₩44,813 | ₩42,771 | ₩44,385 | -0.18% | 379.5만 |
|---|
| 2026.06.17 | ₩43,585 | ₩44,652 | ₩43,291 | ₩43,932 | +0.80% | 117.5만 |
|---|
| 2026.06.16 | ₩43,638 | ₩44,679 | ₩43,118 | ₩43,278 | -0.83% | 87만 |
|---|
| 2026.06.15 | ₩42,704 | ₩44,893 | ₩42,063 | ₩43,638 | +2.19% | 131.3만 |
|---|
| 2026.06.12 | ₩44,025 | ₩44,679 | ₩42,370 | ₩42,384 | -3.73% | 110.4만 |
|---|
| 2026.06.11 | ₩42,290 | ₩43,705 | ₩41,503 | ₩43,585 | +3.06% | 100.9만 |
|---|
| 2026.06.10 | ₩40,689 | ₩42,904 | ₩40,449 | ₩42,330 | +4.03% | 100.1만 |
|---|
| 2026.06.09 | ₩41,343 | ₩41,716 | ₩39,808 | ₩41,303 | -0.10% | 137.3만 |
|---|
| 2026.06.08 | ₩41,770 | ₩42,037 | ₩40,742 | ₩41,343 | -1.02% | 101만 |
|---|
| 2026.06.05 | ₩41,983 | ₩42,344 | ₩40,195 | ₩40,796 | -2.83% | 126.9만 |
|---|
| 2026.06.04 | ₩41,490 | ₩42,544 | ₩40,689 | ₩42,304 | +1.96% | 95.1만 |
|---|
| 2026.06.03 | ₩42,824 | ₩43,184 | ₩41,463 | ₩41,957 | -2.03% | 115.6만 |
|---|
| 2026.06.02 | ₩41,370 | ₩43,972 | ₩40,969 | ₩43,558 | +5.29% | 172.4만 |
|---|
| 2026.06.01 | ₩40,862 | ₩42,370 | ₩40,355 | ₩42,090 | +3.00% | 152.8만 |
|---|
| 2026.05.29 | ₩39,301 | ₩40,595 | ₩39,208 | ₩40,222 | +2.34% | 132.8만 |
|---|
| 2026.05.28 | ₩39,007 | ₩39,314 | ₩38,127 | ₩39,021 | +0.03% | 117.2만 |
|---|
| 2026.05.27 | ₩39,234 | ₩39,381 | ₩38,047 | ₩38,901 | -0.85% | 105.2만 |
|---|
| 2026.05.26 | ₩38,847 | ₩39,581 | ₩38,073 | ₩39,448 | +1.55% | 74.3만 |
|---|
| 2026.05.22 | ₩38,367 | ₩40,102 | ₩38,020 | ₩38,914 | +1.43% | 84만 |
|---|
| 2026.05.21 | ₩37,860 | ₩38,073 | ₩37,406 | ₩37,806 | -0.14% | 65.9만 |
|---|
| 2026.05.20 | ₩37,686 | ₩38,874 | ₩37,326 | ₩38,273 | +1.56% | 101.1만 |
|---|
| 2026.05.19 | ₩37,513 | ₩37,940 | ₩36,966 | ₩37,740 | +0.60% | 60.6만 |
|---|
| 2026.05.18 | ₩37,379 | ₩38,047 | ₩37,126 | ₩37,526 | +0.39% | 81.2만 |
|---|
| 2026.05.15 | ₩37,019 | ₩38,247 | ₩36,365 | ₩37,299 | +0.76% | 112.1만 |
|---|
| 2026.05.14 | ₩37,193 | ₩37,646 | ₩36,645 | ₩37,406 | +0.57% | 77.3만 |
|---|
| 2026.05.13 | ₩36,565 | ₩37,339 | ₩36,072 | ₩37,006 | +1.20% | 71.7만 |
|---|
| 2026.05.12 | ₩37,366 | ₩37,806 | ₩36,432 | ₩36,499 | -2.32% | 84.9만 |
|---|
| 2026.05.11 | ₩36,699 | ₩37,393 | ₩36,592 | ₩37,393 | +1.89% | 98만 |
|---|
| 2026.05.08 | ₩36,072 | ₩37,499 | ₩35,911 | ₩37,099 | +2.85% | 113.4만 |
|---|
| 2026.05.07 | ₩36,352 | ₩37,246 | ₩35,618 | ₩36,392 | +0.11% | 156.1만 |
|---|
| 2026.05.06 | ₩36,098 | ₩36,565 | ₩35,324 | ₩35,658 | -1.22% | 85.1만 |
|---|
| 2026.05.05 | ₩36,272 | ₩36,592 | ₩35,831 | ₩36,205 | -0.18% | 69만 |
|---|
| 2026.05.04 | ₩35,791 | ₩36,632 | ₩35,631 | ₩36,085 | +0.82% | 69.9만 |
|---|
| 2026.05.01 | ₩36,178 | ₩36,445 | ₩35,298 | ₩35,831 | -0.96% | 85.4만 |
|---|
| 2026.04.30 | ₩35,418 | ₩35,871 | ₩33,976 | ₩35,604 | +0.53% | 133.1만 |
|---|
| 2026.04.29 | ₩36,098 | ₩36,285 | ₩33,363 | ₩35,538 | -1.55% | 207.8만 |
|---|
| 2026.04.28 | ₩36,939 | ₩37,620 | ₩36,605 | ₩37,539 | +1.63% | 109.4만 |
|---|
| 2026.04.27 | ₩36,765 | ₩37,366 | ₩36,445 | ₩36,952 | +0.51% | 73.4만 |
|---|
| 2026.04.24 | ₩35,591 | ₩36,832 | ₩35,298 | ₩36,779 | +3.34% | 97.4만 |
|---|
| 2026.04.23 | ₩36,525 | ₩36,605 | ₩35,217 | ₩35,524 | -2.74% | 81.2만 |
|---|
| 2026.04.22 | ₩37,353 | ₩37,499 | ₩36,605 | ₩36,899 | -1.21% | 91.5만 |
|---|
| 2026.04.21 | ₩36,338 | ₩37,580 | ₩35,831 | ₩36,979 | +1.76% | 109.1만 |
|---|
| 2026.04.20 | ₩35,778 | ₩36,579 | ₩35,311 | ₩36,325 | +1.53% | 141만 |
|---|
| 2026.04.17 | ₩36,819 | ₩38,153 | ₩36,138 | ₩36,765 | -0.14% | 221.3만 |
|---|
| 2026.04.16 | ₩34,043 | ₩35,458 | ₩34,003 | ₩35,391 | +3.96% | 228.8만 |
|---|
| 2026.04.15 | ₩33,603 | ₩34,283 | ₩33,403 | ₩34,043 | +1.31% | 86.4만 |
|---|
| 2026.04.14 | ₩33,336 | ₩33,790 | ₩33,269 | ₩33,429 | +0.28% | 80.9만 |
|---|
| 2026.04.13 | ₩32,108 | ₩33,282 | ₩32,108 | ₩33,269 | +3.62% | 83.4만 |
|---|
| 2026.04.10 | ₩33,042 | ₩33,042 | ₩31,561 | ₩32,028 | -3.07% | 84만 |
|---|
| 2026.04.09 | ₩33,029 | ₩33,376 | ₩32,015 | ₩32,962 | -0.20% | 86.8만 |
|---|
| 2026.04.08 | ₩33,643 | ₩33,923 | ₩33,149 | ₩33,403 | -0.71% | 121만 |
|---|
| 2026.04.07 | ₩31,921 | ₩32,935 | ₩31,895 | ₩32,935 | +3.18% | 89.4만 |
|---|
| 2026.04.06 | ₩31,975 | ₩32,268 | ₩31,774 | ₩32,001 | +0.08% | 46.2만 |
|---|
| 2026.04.02 | ₩31,855 | ₩32,135 | ₩31,534 | ₩32,015 | +0.50% | 66.8만 |
|---|
| 2026.04.01 | ₩31,294 | ₩32,322 | ₩31,147 | ₩32,135 | +2.69% | 81.4만 |
|---|
| 2026.03.31 | ₩30,093 | ₩30,880 | ₩29,719 | ₩30,854 | +2.53% | 73.2만 |
|---|
| 2026.03.30 | ₩30,093 | ₩30,280 | ₩29,639 | ₩29,839 | -0.84% | 175.1만 |
|---|
| 2026.03.27 | ₩30,467 | ₩30,760 | ₩29,746 | ₩29,813 | -2.15% | 64만 |
|---|
| 2026.03.26 | ₩30,774 | ₩31,521 | ₩30,667 | ₩30,934 | +0.52% | 105.1만 |
|---|
| 2026.03.25 | ₩30,694 | ₩31,641 | ₩30,560 | ₩31,040 | +1.13% | 160.2만 |
|---|
| 2026.03.24 | ₩29,813 | ₩30,413 | ₩29,399 | ₩29,919 | +0.36% | 111.5만 |
|---|
| 2026.03.23 | ₩28,972 | ₩30,240 | ₩28,892 | ₩29,919 | +3.27% | 94.9만 |
|---|
| 2026.03.20 | ₩29,306 | ₩29,399 | ₩28,492 | ₩28,638 | -2.28% | 458.8만 |
|---|
| 2026.03.19 | ₩28,425 | ₩29,506 | ₩28,318 | ₩29,359 | +3.29% | 106.2만 |
|---|
| 2026.03.18 | ₩28,331 | ₩28,945 | ₩28,265 | ₩28,665 | +1.18% | 90.4만 |
|---|
| 2026.03.17 | ₩27,704 | ₩28,438 | ₩27,704 | ₩28,385 | +2.46% | 93.6만 |
|---|
| 2026.03.16 | ₩28,105 | ₩28,198 | ₩27,397 | ₩27,691 | -1.47% | 345.4만 |
|---|
| 2026.03.13 | ₩28,131 | ₩28,545 | ₩27,637 | ₩27,984 | -0.52% | 44.8만 |
|---|
| 2026.03.12 | ₩27,718 | ₩28,305 | ₩27,571 | ₩28,105 | +1.40% | 71.5만 |
|---|
| 2026.03.11 | ₩27,624 | ₩28,011 | ₩27,477 | ₩27,971 | +1.26% | 53.2만 |
|---|
| 2026.03.10 | ₩27,291 | ₩27,758 | ₩26,823 | ₩27,504 | +0.78% | 59.7만 |
|---|
| 2026.03.09 | ₩27,050 | ₩27,477 | ₩26,677 | ₩27,291 | +0.89% | 60.9만 |
|---|
| 2026.03.06 | ₩27,624 | ₩27,784 | ₩26,957 | ₩27,317 | -1.11% | 55.6만 |
|---|
| 2026.03.05 | ₩27,411 | ₩27,984 | ₩27,411 | ₩27,838 | +1.56% | 54.7만 |
|---|
| 2026.03.04 | ₩27,184 | ₩27,651 | ₩26,944 | ₩27,597 | +1.52% | 74.9만 |
|---|
| 2026.03.03 | ₩25,863 | ₩27,344 | ₩25,502 | ₩27,224 | +5.26% | 65.7만 |
|---|
| 2026.03.02 | ₩25,449 | ₩26,690 | ₩25,195 | ₩26,503 | +4.14% | 86.7만 |
|---|
| 2026.02.27 | ₩25,422 | ₩25,729 | ₩25,169 | ₩25,702 | +1.10% | 88.3만 |
|---|
| 2026.02.26 | ₩25,983 | ₩26,170 | ₩25,436 | ₩25,702 | -1.08% | 56만 |
|---|
| 2026.02.25 | ₩25,382 | ₩25,836 | ₩25,022 | ₩25,729 | +1.37% | 66만 |
|---|
| 2026.02.24 | ₩25,382 | ₩26,009 | ₩25,222 | ₩25,342 | -0.16% | 71.4만 |
|---|
| 2026.02.23 | ₩26,583 | ₩26,583 | ₩24,982 | ₩25,275 | -4.92% | 82.3만 |
|---|
| 2026.02.20 | ₩26,396 | ₩26,863 | ₩26,303 | ₩26,663 | +1.01% | 117.3만 |
|---|
| 2026.02.19 | ₩26,476 | ₩26,597 | ₩26,130 | ₩26,263 | -0.81% | 54.8만 |
|---|
| 2026.02.18 | ₩26,770 | ₩26,837 | ₩26,250 | ₩26,623 | -0.55% | 92.3만 |
|---|
| 2026.02.17 | ₩27,331 | ₩27,864 | ₩26,730 | ₩26,770 | -2.05% | 81.6만 |
|---|
| 2026.02.13 | ₩27,250 | ₩27,678 | ₩26,997 | ₩27,624 | +1.37% | 109만 |
|---|
| 2026.02.12 | ₩28,025 | ₩28,185 | ₩26,917 | ₩27,157 | -3.10% | 93.1만 |
|---|
| 2026.02.11 | ₩27,944 | ₩28,198 | ₩27,344 | ₩27,931 | -0.05% | 146.6만 |
|---|
| 2026.02.10 | ₩28,331 | ₩28,438 | ₩27,731 | ₩27,918 | -1.46% | 106.8만 |
|---|
| 2026.02.09 | ₩26,250 | ₩28,265 | ₩26,116 | ₩27,904 | +6.30% | 146.3만 |
|---|
| 2026.02.06 | ₩25,969 | ₩26,370 | ₩25,756 | ₩26,250 | +1.08% | 176.2만 |
|---|
| 2026.02.05 | ₩23,647 | ₩26,517 | ₩23,647 | ₩25,796 | +9.09% | 198.5만 |
|---|
| 2026.02.04 | ₩22,820 | ₩23,581 | ₩22,700 | ₩23,380 | +2.46% | 77.5만 |
|---|
| 2026.02.03 | ₩23,314 | ₩23,420 | ₩22,486 | ₩23,047 | -1.14% | 81.1만 |
|---|
| 2026.02.02 | ₩23,180 | ₩23,807 | ₩22,967 | ₩23,607 | +1.84% | 77.6만 |
|---|
| 2026.01.30 | ₩23,527 | ₩23,714 | ₩22,980 | ₩23,274 | -1.08% | 71.2만 |
|---|
| 2026.01.29 | ₩24,421 | ₩24,435 | ₩23,127 | ₩23,634 | -3.22% | 87.3만 |
|---|
| 2026.01.28 | ₩24,395 | ₩24,715 | ₩24,181 | ₩24,608 | +0.88% | 99만 |
|---|
| 2026.01.27 | ₩23,968 | ₩24,208 | ₩23,754 | ₩24,208 | +1.00% | 60.3만 |
|---|
| 2026.01.26 | ₩23,340 | ₩23,767 | ₩23,234 | ₩23,767 | +1.83% | 62.9만 |
|---|
| 2026.01.23 | ₩23,314 | ₩23,634 | ₩23,060 | ₩23,194 | -0.52% | 63만 |
|---|
| 2026.01.22 | ₩23,020 | ₩23,434 | ₩22,993 | ₩23,300 | +1.22% | 45.4만 |
|---|
| 2026.01.21 | ₩22,727 | ₩22,927 | ₩22,460 | ₩22,860 | +0.59% | 47만 |
|---|
| 2026.01.20 | ₩22,740 | ₩22,940 | ₩22,420 | ₩22,620 | -0.53% | 43.9만 |
|---|
| 2026.01.16 | ₩23,487 | ₩23,541 | ₩22,913 | ₩23,100 | -1.65% | 51.6만 |
|---|
| 2026.01.15 | ₩23,394 | ₩23,501 | ₩23,127 | ₩23,461 | +0.29% | 74.2만 |
|---|
| 2026.01.14 | ₩23,007 | ₩23,234 | ₩22,833 | ₩23,220 | +0.93% | 49.8만 |
|---|
| 2026.01.13 | ₩23,300 | ₩23,327 | ₩22,833 | ₩23,060 | -1.03% | 43.9만 |
|---|
| 2026.01.12 | ₩23,007 | ₩23,314 | ₩22,887 | ₩23,220 | +0.93% | 52.7만 |
|---|
| 2026.01.09 | ₩23,087 | ₩23,234 | ₩22,687 | ₩22,993 | -0.40% | 69.5만 |
|---|
| 2026.01.08 | ₩23,287 | ₩23,420 | ₩23,060 | ₩23,114 | -0.74% | 57.4만 |
|---|
| 2026.01.07 | ₩23,581 | ₩23,687 | ₩23,220 | ₩23,434 | -0.62% | 48.9만 |
|---|
| 2026.01.06 | ₩23,314 | ₩23,447 | ₩23,087 | ₩23,300 | -0.06% | 43.3만 |
|---|
| 2026.01.05 | ₩23,154 | ₩23,687 | ₩23,100 | ₩23,461 | +1.33% | 42.3만 |
|---|
| 2026.01.02 | ₩23,754 | ₩23,994 | ₩22,967 | ₩23,154 | -2.53% | 45.4만 |
|---|
| 2025.12.31 | ₩23,928 | ₩23,954 | ₩23,487 | ₩23,607 | -1.34% | 31.7만 |
|---|
| 2025.12.30 | ₩24,034 | ₩24,168 | ₩23,928 | ₩23,928 | -0.44% | 36.9만 |
|---|
| 2025.12.29 | ₩24,074 | ₩24,154 | ₩23,888 | ₩24,088 | +0.06% | 32.7만 |
|---|
| 2025.12.26 | ₩24,061 | ₩24,208 | ₩24,008 | ₩24,114 | +0.22% | 30.2만 |
|---|
| 2025.12.24 | ₩24,061 | ₩24,101 | ₩23,928 | ₩24,021 | -0.17% | 17.2만 |
|---|
| 2025.12.23 | ₩24,128 | ₩24,208 | ₩23,954 | ₩24,021 | -0.44% | 45.6만 |
|---|
| 2025.12.22 | ₩24,154 | ₩24,622 | ₩23,968 | ₩24,194 | +0.17% | 58.5만 |
|---|
| 2025.12.19 | ₩24,448 | ₩24,541 | ₩23,914 | ₩23,968 | -1.97% | 327만 |
|---|
| 2025.12.18 | ₩24,235 | ₩24,768 | ₩24,221 | ₩24,421 | +0.77% | 88.7만 |
|---|
| 2025.12.17 | ₩24,048 | ₩24,355 | ₩23,914 | ₩24,128 | +0.33% | 82.8만 |
|---|
| 2025.12.16 | ₩23,714 | ₩24,154 | ₩23,674 | ₩24,061 | +1.46% | 123만 |
|---|
| 2025.12.15 | ₩24,168 | ₩24,168 | ₩23,247 | ₩23,754 | -1.71% | 126.1만 |
|---|
| 2025.12.12 | ₩24,488 | ₩24,568 | ₩24,168 | ₩24,181 | -1.25% | 125만 |
|---|
| 2025.12.11 | ₩24,648 | ₩24,742 | ₩24,355 | ₩24,515 | -0.54% | 44.4만 |
|---|
| 2025.12.10 | ₩24,194 | ₩24,888 | ₩24,194 | ₩24,675 | +1.99% | 68만 |
|---|
| 2025.12.09 | ₩23,701 | ₩24,288 | ₩23,701 | ₩24,208 | +2.14% | 60.7만 |
|---|
| 2025.12.08 | ₩23,781 | ₩24,088 | ₩23,714 | ₩23,727 | -0.22% | 47.3만 |
|---|
| 2025.12.05 | ₩23,474 | ₩23,821 | ₩23,434 | ₩23,714 | +1.02% | 39.9만 |
|---|
| 2025.12.04 | ₩23,394 | ₩23,674 | ₩23,340 | ₩23,474 | +0.34% | 46.6만 |
|---|
| 2025.12.03 | ₩23,140 | ₩23,687 | ₩22,967 | ₩23,541 | +1.73% | 44만 |
|---|
| 2025.12.02 | ₩23,100 | ₩23,327 | ₩23,020 | ₩23,140 | +0.17% | 47.5만 |
|---|
| 2025.12.01 | ₩22,793 | ₩23,020 | ₩22,780 | ₩22,927 | +0.59% | 55.4만 |
|---|
| 2025.11.28 | ₩22,687 | ₩23,020 | ₩22,646 | ₩22,980 | +1.29% | 30.8만 |
|---|
| 2025.11.26 | ₩22,700 | ₩23,033 | ₩22,646 | ₩22,660 | -0.18% | 70.9만 |
|---|
| 2025.11.25 | ₩22,460 | ₩22,967 | ₩22,380 | ₩22,780 | +1.43% | 87.7만 |
|---|
| 2025.11.24 | ₩22,500 | ₩22,700 | ₩22,193 | ₩22,473 | -0.12% | 53.1만 |
|---|
| 2025.11.21 | ₩22,259 | ₩22,633 | ₩22,219 | ₩22,473 | +0.96% | 49만 |
|---|
| 2025.11.20 | ₩22,446 | ₩22,553 | ₩22,086 | ₩22,193 | -1.13% | 51.8만 |
|---|
| 2025.11.19 | ₩22,153 | ₩22,406 | ₩22,046 | ₩22,086 | -0.30% | 72.6만 |
|---|
| 2025.11.18 | ₩22,473 | ₩22,687 | ₩22,246 | ₩22,259 | -0.95% | 61.7만 |
|---|
| 2025.11.17 | ₩23,167 | ₩23,340 | ₩22,433 | ₩22,473 | -3.00% | 66.5만 |
|---|
| 2025.11.14 | ₩22,540 | ₩23,354 | ₩22,366 | ₩23,340 | +3.55% | 253.2만 |
|---|
| 2025.11.13 | ₩22,727 | ₩22,913 | ₩22,540 | ₩22,860 | +0.59% | 74.4만 |
|---|
| 2025.11.12 | ₩23,087 | ₩23,220 | ₩22,660 | ₩22,807 | -1.21% | 60.5만 |
|---|
| 2025.11.11 | ₩22,927 | ₩23,300 | ₩22,820 | ₩22,953 | +0.12% | 55.4만 |
|---|
| 2025.11.10 | ₩23,300 | ₩23,407 | ₩22,500 | ₩22,967 | -1.43% | 97.1만 |
|---|
| 2025.11.07 | ₩23,474 | ₩23,607 | ₩22,913 | ₩22,993 | -2.05% | 69.5만 |
|---|
| 2025.11.06 | ₩23,928 | ₩24,448 | ₩23,661 | ₩23,741 | -0.78% | 92.8만 |
|---|
| 2025.11.05 | ₩24,528 | ₩25,089 | ₩23,541 | ₩24,194 | -1.36% | 95.4만 |
|---|
| 2025.11.04 | ₩23,701 | ₩23,901 | ₩23,367 | ₩23,380 | -1.35% | 63.5만 |
|---|
| 2025.11.03 | ₩23,861 | ₩23,994 | ₩23,487 | ₩23,981 | +0.50% | 50.3만 |
|---|
| 2025.10.31 | ₩23,594 | ₩23,874 | ₩23,434 | ₩23,807 | +0.90% | 55.9만 |
|---|
| 2025.10.30 | ₩23,247 | ₩23,754 | ₩23,207 | ₩23,581 | +1.44% | 40.5만 |
|---|
| 2025.10.29 | ₩24,154 | ₩24,408 | ₩23,100 | ₩23,340 | -3.37% | 52.6만 |
|---|
| 2025.10.28 | ₩23,714 | ₩24,328 | ₩23,701 | ₩24,221 | +2.14% | 52만 |
|---|
| 2025.10.27 | ₩24,288 | ₩24,341 | ₩23,687 | ₩23,727 | -2.31% | 33.4만 |
|---|
| 2025.10.24 | ₩24,315 | ₩24,315 | ₩23,928 | ₩24,074 | -0.99% | 28.9만 |
|---|
| 2025.10.23 | ₩23,647 | ₩24,114 | ₩23,474 | ₩24,048 | +1.69% | 30.4만 |
|---|
| 2025.10.22 | ₩24,154 | ₩24,221 | ₩23,514 | ₩23,701 | -1.88% | 39.8만 |
|---|
| 2025.10.21 | ₩23,594 | ₩24,141 | ₩23,554 | ₩24,101 | +2.15% | 35.8만 |
|---|
| 2025.10.20 | ₩23,567 | ₩23,701 | ₩23,274 | ₩23,594 | +0.11% | 41.8만 |
|---|
| 2025.10.17 | ₩22,887 | ₩23,327 | ₩22,820 | ₩23,300 | +1.81% | 35.2만 |
|---|
| 2025.10.16 | ₩23,487 | ₩23,527 | ₩22,833 | ₩23,020 | -1.99% | 55.5만 |
|---|
| 2025.10.15 | ₩23,901 | ₩23,941 | ₩23,140 | ₩23,367 | -2.23% | 40만 |
|---|
| 2025.10.14 | ₩23,527 | ₩23,781 | ₩23,461 | ₩23,674 | +0.62% | 41.6만 |
|---|
| 2025.10.13 | ₩23,968 | ₩24,248 | ₩23,714 | ₩23,834 | -0.56% | 34.7만 |
|---|
| 2025.10.10 | ₩24,541 | ₩24,742 | ₩23,567 | ₩23,661 | -3.59% | 47.7만 |
|---|