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 | ₩37,811 | ₩39,573 | ₩37,611 | ₩39,547 | +4.59% | 100만 |
| 2026.10.08 | ₩38,506 | ₩38,506 | ₩36,770 | ₩37,318 | -3.08% | 84.7만 |
| 2026.10.07 | ₩37,571 | ₩38,492 | ₩37,358 | ₩38,052 | +1.28% | 106.8만 |
| 2026.10.06 | ₩37,932 | ₩38,492 | ₩37,745 | ₩38,145 | +0.56% | 137.6만 |
| 2026.10.05 | ₩37,077 | ₩37,972 | ₩36,370 | ₩37,625 | +1.48% | 99.3만 |
| 2026.10.02 | ₩37,318 | ₩37,905 | ₩36,824 | ₩36,877 | -1.18% | 100.9만 |
| 2026.10.01 | ₩36,597 | ₩36,891 | ₩35,863 | ₩36,837 | +0.66% | 105.2만 |
| 2026.09.30 | ₩34,662 | ₩36,877 | ₩34,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,183 |
| +4.39% |
| 178.9만 |
| 2026.09.29 | ₩35,209 | ₩35,209 | ₩32,940 | ₩34,448 | -2.16% | 124.9만 |
|---|
| 2026.09.28 | ₩34,008 | ₩34,248 | ₩33,287 | ₩34,034 | +0.08% | 212.6만 |
|---|
| 2026.09.25 | ₩34,702 | ₩35,196 | ₩34,221 | ₩34,341 | -1.04% | 74.1만 |
|---|
| 2026.09.24 | ₩35,476 | ₩35,689 | ₩34,608 | ₩34,688 | -2.22% | 111.7만 |
|---|
| 2026.09.23 | ₩35,796 | ₩35,970 | ₩35,356 | ₩35,703 | -0.26% | 74.7만 |
|---|
| 2026.09.22 | ₩36,237 | ₩36,250 | ₩35,369 | ₩35,636 | -1.66% | 81.3만 |
|---|
| 2026.09.21 | ₩35,129 | ₩35,956 | ₩34,582 | ₩35,956 | +2.36% | 69.9만 |
|---|
| 2026.09.18 | ₩36,357 | ₩36,357 | ₩34,568 | ₩34,902 | -4.00% | 339.5만 |
|---|
| 2026.09.17 | ₩35,663 | ₩36,824 | ₩35,209 | ₩35,970 | +0.86% | 104.8만 |
|---|
| 2026.09.16 | ₩35,462 | ₩36,197 | ₩35,062 | ₩35,422 | -0.11% | 98.3만 |
|---|
| 2026.09.15 | ₩33,901 | ₩36,023 | ₩33,607 | ₩35,703 | +5.31% | 138.3만 |
|---|
| 2026.09.14 | ₩32,766 | ₩34,808 | ₩32,766 | ₩34,181 | +4.32% | 148만 |
|---|
| 2026.09.11 | ₩32,833 | ₩33,087 | ₩32,393 | ₩33,020 | +0.57% | 66.1만 |
|---|
| 2026.09.10 | ₩32,860 | ₩33,687 | ₩32,486 | ₩32,553 | -0.93% | 82.5만 |
|---|
| 2026.09.09 | ₩32,606 | ₩33,407 | ₩32,499 | ₩33,087 | +1.47% | 86.6만 |
|---|
| 2026.09.08 | ₩32,820 | ₩33,180 | ₩32,152 | ₩32,726 | -0.28% | 63.8만 |
|---|
| 2026.09.04 | ₩33,007 | ₩33,260 | ₩32,700 | ₩32,820 | -0.57% | 66.1만 |
|---|
| 2026.09.03 | ₩33,193 | ₩33,327 | ₩32,726 | ₩32,980 | -0.64% | 94.3만 |
|---|
| 2026.09.02 | ₩33,300 | ₩33,367 | ₩32,553 | ₩33,047 | -0.76% | 122.7만 |
|---|
| 2026.09.01 | ₩33,434 | ₩33,874 | ₩32,900 | ₩33,300 | -0.40% | 114.7만 |
|---|
| 2026.08.31 | ₩34,355 | ₩34,862 | ₩33,767 | ₩33,888 | -1.36% | 72.2만 |
|---|
| 2026.08.28 | ₩35,796 | ₩36,036 | ₩34,288 | ₩34,301 | -4.18% | 117.9만 |
|---|
| 2026.08.27 | ₩35,329 | ₩36,330 | ₩35,035 | ₩36,076 | +2.12% | 152.5만 |
|---|
| 2026.08.26 | ₩33,260 | ₩34,969 | ₩32,900 | ₩34,555 | +3.89% | 121.9만 |
|---|
| 2026.08.25 | ₩34,235 | ₩34,515 | ₩33,300 | ₩33,541 | -2.03% | 98.8만 |
|---|
| 2026.08.24 | ₩34,648 | ₩34,648 | ₩33,621 | ₩33,674 | -2.81% | 211.6만 |
|---|
| 2026.08.21 | ₩34,622 | ₩34,875 | ₩33,434 | ₩34,862 | +0.69% | 246.9만 |
|---|
| 2026.08.20 | ₩34,395 | ₩34,555 | ₩33,981 | ₩34,074 | -0.93% | 243.1만 |
|---|
| 2026.08.19 | ₩35,556 | ₩36,250 | ₩33,634 | ₩34,368 | -3.34% | 90.5만 |
|---|
| 2026.08.18 | ₩36,063 | ₩36,503 | ₩35,302 | ₩35,502 | -1.55% | 94.4만 |
|---|
| 2026.08.17 | ₩36,357 | ₩36,610 | ₩35,743 | ₩36,503 | +0.40% | 102.3만 |
|---|
| 2026.08.14 | ₩36,170 | ₩36,931 | ₩35,449 | ₩36,570 | +1.11% | 124.8만 |
|---|
| 2026.08.13 | ₩36,917 | ₩37,011 | ₩36,036 | ₩36,036 | -2.39% | 89.3만 |
|---|
| 2026.08.12 | ₩36,784 | ₩37,117 | ₩36,223 | ₩36,690 | -0.25% | 109.6만 |
|---|
| 2026.08.11 | ₩37,811 | ₩38,038 | ₩36,090 | ₩36,263 | -4.09% | 128.9만 |
|---|
| 2026.08.10 | ₩36,090 | ₩38,679 | ₩36,090 | ₩37,811 | +4.77% | 141.4만 |
|---|
| 2026.08.07 | ₩37,291 | ₩37,304 | ₩35,809 | ₩35,823 | -3.94% | 156.9만 |
|---|
| 2026.08.06 | ₩37,278 | ₩39,600 | ₩36,197 | ₩36,837 | -1.18% | 219.5만 |
|---|
| 2026.08.05 | ₩40,935 | ₩41,575 | ₩40,494 | ₩41,162 | +0.55% | 163.4만 |
|---|
| 2026.08.04 | ₩41,936 | ₩42,403 | ₩40,788 | ₩40,975 | -2.29% | 144.9만 |
|---|
| 2026.08.03 | ₩39,240 | ₩40,347 | ₩38,973 | ₩39,974 | +1.87% | 137만 |
|---|
| 2026.07.31 | ₩40,855 | ₩41,242 | ₩39,333 | ₩39,466 | -3.40% | 170.2만 |
|---|
| 2026.07.30 | ₩39,547 | ₩40,427 | ₩39,173 | ₩39,974 | +1.08% | 199.9만 |
|---|
| 2026.07.29 | ₩41,629 | ₩42,243 | ₩38,412 | ₩38,412 | -7.73% | 225.1만 |
|---|
| 2026.07.28 | ₩44,098 | ₩44,098 | ₩41,655 | ₩41,802 | -5.21% | 153.5만 |
|---|
| 2026.07.27 | ₩46,353 | ₩46,927 | ₩43,831 | ₩44,672 | -3.63% | 110.5만 |
|---|
| 2026.07.24 | ₩46,580 | ₩46,767 | ₩45,246 | ₩45,739 | -1.81% | 109.8만 |
|---|
| 2026.07.23 | ₩47,368 | ₩47,595 | ₩45,993 | ₩46,260 | -2.34% | 156.3만 |
|---|
| 2026.07.22 | ₩48,262 | ₩48,622 | ₩47,421 | ₩47,435 | -1.71% | 86.8만 |
|---|
| 2026.07.21 | ₩47,995 | ₩48,622 | ₩47,515 | ₩48,622 | +1.31% | 78.2만 |
|---|
| 2026.07.20 | ₩47,942 | ₩49,143 | ₩47,728 | ₩47,768 | -0.36% | 109.4만 |
|---|
| 2026.07.17 | ₩46,714 | ₩48,329 | ₩45,993 | ₩47,995 | +2.74% | 108.7만 |
|---|
| 2026.07.16 | ₩48,182 | ₩48,516 | ₩47,007 | ₩48,169 | -0.03% | 131만 |
|---|
| 2026.07.15 | ₩50,251 | ₩50,785 | ₩48,075 | ₩48,449 | -3.59% | 124.1만 |
|---|
| 2026.07.14 | ₩48,716 | ₩50,771 | ₩48,142 | ₩50,237 | +3.12% | 126.5만 |
|---|
| 2026.07.13 | ₩49,530 | ₩49,984 | ₩48,075 | ₩49,103 | -0.86% | 116.5만 |
|---|
| 2026.07.10 | ₩50,664 | ₩50,811 | ₩49,263 | ₩49,610 | -2.08% | 133.5만 |
|---|
| 2026.07.09 | ₩49,650 | ₩51,372 | ₩49,437 | ₩50,865 | +2.45% | 118.9만 |
|---|
| 2026.07.08 | ₩48,436 | ₩49,810 | ₩48,209 | ₩49,503 | +2.20% | 85.6만 |
|---|
| 2026.07.07 | ₩48,449 | ₩49,797 | ₩47,394 | ₩48,743 | +0.61% | 82.5만 |
|---|
| 2026.07.06 | ₩48,182 | ₩49,944 | ₩47,635 | ₩48,636 | +0.94% | 110.5만 |
|---|
| 2026.07.02 | ₩50,224 | ₩50,451 | ₩47,782 | ₩48,449 | -3.53% | 126만 |
|---|
| 2026.07.01 | ₩50,051 | ₩51,238 | ₩49,503 | ₩50,718 | +1.33% | 106.1만 |
|---|
| 2026.06.30 | ₩48,315 | ₩50,277 | ₩48,315 | ₩49,864 | +3.20% | 116.1만 |
|---|
| 2026.06.29 | ₩46,781 | ₩48,983 | ₩46,740 | ₩48,489 | +3.65% | 157.2만 |
|---|
| 2026.06.26 | ₩45,940 | ₩46,874 | ₩45,085 | ₩46,687 | +1.63% | 220.2만 |
|---|
| 2026.06.25 | ₩45,513 | ₩46,967 | ₩45,446 | ₩46,367 | +1.88% | 127.5만 |
|---|
| 2026.06.24 | ₩45,219 | ₩46,046 | ₩44,939 | ₩45,619 | +0.89% | 122.5만 |
|---|
| 2026.06.23 | ₩44,338 | ₩45,873 | ₩43,497 | ₩45,179 | +1.90% | 89.2만 |
|---|
| 2026.06.22 | ₩44,592 | ₩45,900 | ₩44,405 | ₩45,072 | +1.08% | 126.7만 |
|---|
| 2026.06.18 | ₩44,472 | ₩44,819 | ₩42,776 | ₩44,391 | -0.18% | 379.5만 |
|---|
| 2026.06.17 | ₩43,591 | ₩44,658 | ₩43,297 | ₩43,938 | +0.80% | 117.5만 |
|---|
| 2026.06.16 | ₩43,644 | ₩44,685 | ₩43,124 | ₩43,284 | -0.83% | 87만 |
|---|
| 2026.06.15 | ₩42,710 | ₩44,899 | ₩42,069 | ₩43,644 | +2.19% | 131.3만 |
|---|
| 2026.06.12 | ₩44,031 | ₩44,685 | ₩42,376 | ₩42,389 | -3.73% | 110.4만 |
|---|
| 2026.06.11 | ₩42,296 | ₩43,711 | ₩41,509 | ₩43,591 | +3.06% | 100.9만 |
|---|
| 2026.06.10 | ₩40,694 | ₩42,910 | ₩40,454 | ₩42,336 | +4.03% | 100.1만 |
|---|
| 2026.06.09 | ₩41,348 | ₩41,722 | ₩39,814 | ₩41,308 | -0.10% | 137.3만 |
|---|
| 2026.06.08 | ₩41,775 | ₩42,042 | ₩40,748 | ₩41,348 | -1.02% | 101만 |
|---|
| 2026.06.05 | ₩41,989 | ₩42,349 | ₩40,201 | ₩40,801 | -2.83% | 126.9만 |
|---|
| 2026.06.04 | ₩41,495 | ₩42,550 | ₩40,694 | ₩42,309 | +1.96% | 95.1만 |
|---|
| 2026.06.03 | ₩42,830 | ₩43,190 | ₩41,469 | ₩41,962 | -2.03% | 115.6만 |
|---|
| 2026.06.02 | ₩41,375 | ₩43,978 | ₩40,975 | ₩43,564 | +5.29% | 172.4만 |
|---|
| 2026.06.01 | ₩40,868 | ₩42,376 | ₩40,361 | ₩42,096 | +3.00% | 152.8만 |
|---|
| 2026.05.29 | ₩39,306 | ₩40,601 | ₩39,213 | ₩40,227 | +2.34% | 132.8만 |
|---|
| 2026.05.28 | ₩39,013 | ₩39,320 | ₩38,132 | ₩39,026 | +0.03% | 117.2만 |
|---|
| 2026.05.27 | ₩39,240 | ₩39,386 | ₩38,052 | ₩38,906 | -0.85% | 105.2만 |
|---|
| 2026.05.26 | ₩38,853 | ₩39,587 | ₩38,078 | ₩39,453 | +1.55% | 74.3만 |
|---|
| 2026.05.22 | ₩38,372 | ₩40,107 | ₩38,025 | ₩38,919 | +1.43% | 84만 |
|---|
| 2026.05.21 | ₩37,865 | ₩38,078 | ₩37,411 | ₩37,811 | -0.14% | 65.9만 |
|---|
| 2026.05.20 | ₩37,691 | ₩38,879 | ₩37,331 | ₩38,279 | +1.56% | 101.1만 |
|---|
| 2026.05.19 | ₩37,518 | ₩37,945 | ₩36,971 | ₩37,745 | +0.60% | 60.6만 |
|---|
| 2026.05.18 | ₩37,384 | ₩38,052 | ₩37,131 | ₩37,531 | +0.39% | 81.2만 |
|---|
| 2026.05.15 | ₩37,024 | ₩38,252 | ₩36,370 | ₩37,304 | +0.76% | 112.1만 |
|---|
| 2026.05.14 | ₩37,198 | ₩37,651 | ₩36,650 | ₩37,411 | +0.57% | 77.3만 |
|---|
| 2026.05.13 | ₩36,570 | ₩37,344 | ₩36,076 | ₩37,011 | +1.20% | 71.7만 |
|---|
| 2026.05.12 | ₩37,371 | ₩37,811 | ₩36,437 | ₩36,503 | -2.32% | 84.9만 |
|---|
| 2026.05.11 | ₩36,704 | ₩37,398 | ₩36,597 | ₩37,398 | +1.89% | 98만 |
|---|
| 2026.05.08 | ₩36,076 | ₩37,505 | ₩35,916 | ₩37,104 | +2.85% | 113.4만 |
|---|
| 2026.05.07 | ₩36,357 | ₩37,251 | ₩35,623 | ₩36,397 | +0.11% | 156.1만 |
|---|
| 2026.05.06 | ₩36,103 | ₩36,570 | ₩35,329 | ₩35,663 | -1.22% | 85.1만 |
|---|
| 2026.05.05 | ₩36,277 | ₩36,597 | ₩35,836 | ₩36,210 | -0.18% | 69만 |
|---|
| 2026.05.04 | ₩35,796 | ₩36,637 | ₩35,636 | ₩36,090 | +0.82% | 69.9만 |
|---|
| 2026.05.01 | ₩36,183 | ₩36,450 | ₩35,302 | ₩35,836 | -0.96% | 85.4만 |
|---|
| 2026.04.30 | ₩35,422 | ₩35,876 | ₩33,981 | ₩35,609 | +0.53% | 133.1만 |
|---|
| 2026.04.29 | ₩36,103 | ₩36,290 | ₩33,367 | ₩35,543 | -1.55% | 207.8만 |
|---|
| 2026.04.28 | ₩36,944 | ₩37,625 | ₩36,610 | ₩37,545 | +1.63% | 109.4만 |
|---|
| 2026.04.27 | ₩36,770 | ₩37,371 | ₩36,450 | ₩36,957 | +0.51% | 73.4만 |
|---|
| 2026.04.24 | ₩35,596 | ₩36,837 | ₩35,302 | ₩36,784 | +3.34% | 97.4만 |
|---|
| 2026.04.23 | ₩36,530 | ₩36,610 | ₩35,222 | ₩35,529 | -2.74% | 81.2만 |
|---|
| 2026.04.22 | ₩37,358 | ₩37,505 | ₩36,610 | ₩36,904 | -1.21% | 91.5만 |
|---|
| 2026.04.21 | ₩36,343 | ₩37,585 | ₩35,836 | ₩36,984 | +1.76% | 109.1만 |
|---|
| 2026.04.20 | ₩35,783 | ₩36,584 | ₩35,316 | ₩36,330 | +1.53% | 141만 |
|---|
| 2026.04.17 | ₩36,824 | ₩38,159 | ₩36,143 | ₩36,770 | -0.14% | 221.3만 |
|---|
| 2026.04.16 | ₩34,048 | ₩35,462 | ₩34,008 | ₩35,396 | +3.96% | 228.8만 |
|---|
| 2026.04.15 | ₩33,607 | ₩34,288 | ₩33,407 | ₩34,048 | +1.31% | 86.4만 |
|---|
| 2026.04.14 | ₩33,340 | ₩33,794 | ₩33,274 | ₩33,434 | +0.28% | 80.9만 |
|---|
| 2026.04.13 | ₩32,112 | ₩33,287 | ₩32,112 | ₩33,274 | +3.62% | 83.4만 |
|---|
| 2026.04.10 | ₩33,047 | ₩33,047 | ₩31,565 | ₩32,032 | -3.07% | 84만 |
|---|
| 2026.04.09 | ₩33,033 | ₩33,380 | ₩32,019 | ₩32,967 | -0.20% | 86.8만 |
|---|
| 2026.04.08 | ₩33,647 | ₩33,928 | ₩33,153 | ₩33,407 | -0.71% | 121만 |
|---|
| 2026.04.07 | ₩31,926 | ₩32,940 | ₩31,899 | ₩32,940 | +3.18% | 89.4만 |
|---|
| 2026.04.06 | ₩31,979 | ₩32,273 | ₩31,779 | ₩32,006 | +0.08% | 46.2만 |
|---|
| 2026.04.02 | ₩31,859 | ₩32,139 | ₩31,538 | ₩32,019 | +0.50% | 66.8만 |
|---|
| 2026.04.01 | ₩31,298 | ₩32,326 | ₩31,151 | ₩32,139 | +2.69% | 81.4만 |
|---|
| 2026.03.31 | ₩30,097 | ₩30,884 | ₩29,723 | ₩30,858 | +2.53% | 73.2만 |
|---|
| 2026.03.30 | ₩30,097 | ₩30,284 | ₩29,643 | ₩29,843 | -0.84% | 175.1만 |
|---|
| 2026.03.27 | ₩30,471 | ₩30,764 | ₩29,750 | ₩29,817 | -2.15% | 64만 |
|---|
| 2026.03.26 | ₩30,778 | ₩31,525 | ₩30,671 | ₩30,938 | +0.52% | 105.1만 |
|---|
| 2026.03.25 | ₩30,698 | ₩31,645 | ₩30,564 | ₩31,045 | +1.13% | 160.2만 |
|---|
| 2026.03.24 | ₩29,817 | ₩30,417 | ₩29,403 | ₩29,924 | +0.36% | 111.5만 |
|---|
| 2026.03.23 | ₩28,976 | ₩30,244 | ₩28,896 | ₩29,924 | +3.27% | 94.9만 |
|---|
| 2026.03.20 | ₩29,310 | ₩29,403 | ₩28,495 | ₩28,642 | -2.28% | 458.8만 |
|---|
| 2026.03.19 | ₩28,429 | ₩29,510 | ₩28,322 | ₩29,363 | +3.29% | 106.2만 |
|---|
| 2026.03.18 | ₩28,335 | ₩28,949 | ₩28,269 | ₩28,669 | +1.18% | 90.4만 |
|---|
| 2026.03.17 | ₩27,708 | ₩28,442 | ₩27,708 | ₩28,389 | +2.46% | 93.6만 |
|---|
| 2026.03.16 | ₩28,108 | ₩28,202 | ₩27,401 | ₩27,695 | -1.47% | 345.4만 |
|---|
| 2026.03.13 | ₩28,135 | ₩28,549 | ₩27,641 | ₩27,988 | -0.52% | 44.8만 |
|---|
| 2026.03.12 | ₩27,721 | ₩28,309 | ₩27,574 | ₩28,108 | +1.40% | 71.5만 |
|---|
| 2026.03.11 | ₩27,628 | ₩28,015 | ₩27,481 | ₩27,975 | +1.26% | 53.2만 |
|---|
| 2026.03.10 | ₩27,294 | ₩27,761 | ₩26,827 | ₩27,508 | +0.78% | 59.7만 |
|---|
| 2026.03.09 | ₩27,054 | ₩27,481 | ₩26,680 | ₩27,294 | +0.89% | 60.9만 |
|---|
| 2026.03.06 | ₩27,628 | ₩27,788 | ₩26,961 | ₩27,321 | -1.11% | 55.6만 |
|---|
| 2026.03.05 | ₩27,414 | ₩27,988 | ₩27,414 | ₩27,841 | +1.56% | 54.7만 |
|---|
| 2026.03.04 | ₩27,187 | ₩27,655 | ₩26,947 | ₩27,601 | +1.52% | 74.9만 |
|---|
| 2026.03.03 | ₩25,866 | ₩27,348 | ₩25,506 | ₩27,227 | +5.26% | 65.7만 |
|---|
| 2026.03.02 | ₩25,452 | ₩26,694 | ₩25,199 | ₩26,507 | +4.14% | 86.7만 |
|---|
| 2026.02.27 | ₩25,426 | ₩25,733 | ₩25,172 | ₩25,706 | +1.10% | 88.3만 |
|---|
| 2026.02.26 | ₩25,986 | ₩26,173 | ₩25,439 | ₩25,706 | -1.08% | 56만 |
|---|
| 2026.02.25 | ₩25,386 | ₩25,839 | ₩25,025 | ₩25,733 | +1.37% | 66만 |
|---|
| 2026.02.24 | ₩25,386 | ₩26,013 | ₩25,225 | ₩25,346 | -0.16% | 71.4만 |
|---|
| 2026.02.23 | ₩26,587 | ₩26,587 | ₩24,985 | ₩25,279 | -4.92% | 82.3만 |
|---|
| 2026.02.20 | ₩26,400 | ₩26,867 | ₩26,307 | ₩26,667 | +1.01% | 117.3만 |
|---|
| 2026.02.19 | ₩26,480 | ₩26,600 | ₩26,133 | ₩26,267 | -0.81% | 54.8만 |
|---|
| 2026.02.18 | ₩26,774 | ₩26,840 | ₩26,253 | ₩26,627 | -0.55% | 92.3만 |
|---|
| 2026.02.17 | ₩27,334 | ₩27,868 | ₩26,734 | ₩26,774 | -2.05% | 81.6만 |
|---|
| 2026.02.13 | ₩27,254 | ₩27,681 | ₩27,001 | ₩27,628 | +1.37% | 109만 |
|---|
| 2026.02.12 | ₩28,028 | ₩28,188 | ₩26,920 | ₩27,161 | -3.10% | 93.1만 |
|---|
| 2026.02.11 | ₩27,948 | ₩28,202 | ₩27,348 | ₩27,935 | -0.05% | 146.6만 |
|---|
| 2026.02.10 | ₩28,335 | ₩28,442 | ₩27,735 | ₩27,922 | -1.46% | 106.8만 |
|---|
| 2026.02.09 | ₩26,253 | ₩28,269 | ₩26,120 | ₩27,908 | +6.30% | 146.3만 |
|---|
| 2026.02.06 | ₩25,973 | ₩26,373 | ₩25,759 | ₩26,253 | +1.08% | 176.2만 |
|---|
| 2026.02.05 | ₩23,651 | ₩26,520 | ₩23,651 | ₩25,799 | +9.09% | 198.5만 |
|---|
| 2026.02.04 | ₩22,823 | ₩23,584 | ₩22,703 | ₩23,384 | +2.46% | 77.5만 |
|---|
| 2026.02.03 | ₩23,317 | ₩23,424 | ₩22,489 | ₩23,050 | -1.14% | 81.1만 |
|---|
| 2026.02.02 | ₩23,183 | ₩23,811 | ₩22,970 | ₩23,610 | +1.84% | 77.6만 |
|---|
| 2026.01.30 | ₩23,530 | ₩23,717 | ₩22,983 | ₩23,277 | -1.08% | 71.2만 |
|---|
| 2026.01.29 | ₩24,425 | ₩24,438 | ₩23,130 | ₩23,637 | -3.22% | 87.3만 |
|---|
| 2026.01.28 | ₩24,398 | ₩24,718 | ₩24,184 | ₩24,611 | +0.88% | 99만 |
|---|
| 2026.01.27 | ₩23,971 | ₩24,211 | ₩23,757 | ₩24,211 | +1.00% | 60.3만 |
|---|
| 2026.01.26 | ₩23,344 | ₩23,771 | ₩23,237 | ₩23,771 | +1.83% | 62.9만 |
|---|
| 2026.01.23 | ₩23,317 | ₩23,637 | ₩23,063 | ₩23,197 | -0.52% | 63만 |
|---|
| 2026.01.22 | ₩23,023 | ₩23,437 | ₩22,997 | ₩23,304 | +1.22% | 45.4만 |
|---|
| 2026.01.21 | ₩22,730 | ₩22,930 | ₩22,463 | ₩22,863 | +0.59% | 47만 |
|---|
| 2026.01.20 | ₩22,743 | ₩22,943 | ₩22,423 | ₩22,623 | -0.53% | 43.9만 |
|---|
| 2026.01.16 | ₩23,490 | ₩23,544 | ₩22,916 | ₩23,103 | -1.65% | 51.6만 |
|---|
| 2026.01.15 | ₩23,397 | ₩23,504 | ₩23,130 | ₩23,464 | +0.29% | 74.2만 |
|---|
| 2026.01.14 | ₩23,010 | ₩23,237 | ₩22,836 | ₩23,223 | +0.93% | 49.8만 |
|---|
| 2026.01.13 | ₩23,304 | ₩23,330 | ₩22,836 | ₩23,063 | -1.03% | 43.9만 |
|---|
| 2026.01.12 | ₩23,010 | ₩23,317 | ₩22,890 | ₩23,223 | +0.93% | 52.7만 |
|---|
| 2026.01.09 | ₩23,090 | ₩23,237 | ₩22,690 | ₩22,997 | -0.40% | 69.5만 |
|---|
| 2026.01.08 | ₩23,290 | ₩23,424 | ₩23,063 | ₩23,117 | -0.74% | 57.4만 |
|---|
| 2026.01.07 | ₩23,584 | ₩23,691 | ₩23,223 | ₩23,437 | -0.62% | 48.9만 |
|---|
| 2026.01.06 | ₩23,317 | ₩23,450 | ₩23,090 | ₩23,304 | -0.06% | 43.3만 |
|---|
| 2026.01.05 | ₩23,157 | ₩23,691 | ₩23,103 | ₩23,464 | +1.33% | 42.3만 |
|---|
| 2026.01.02 | ₩23,757 | ₩23,998 | ₩22,970 | ₩23,157 | -2.53% | 45.4만 |
|---|
| 2025.12.31 | ₩23,931 | ₩23,958 | ₩23,490 | ₩23,610 | -1.34% | 31.7만 |
|---|
| 2025.12.30 | ₩24,038 | ₩24,171 | ₩23,931 | ₩23,931 | -0.44% | 36.9만 |
|---|
| 2025.12.29 | ₩24,078 | ₩24,158 | ₩23,891 | ₩24,091 | +0.06% | 32.7만 |
|---|
| 2025.12.26 | ₩24,064 | ₩24,211 | ₩24,011 | ₩24,118 | +0.22% | 30.2만 |
|---|
| 2025.12.24 | ₩24,064 | ₩24,104 | ₩23,931 | ₩24,024 | -0.17% | 17.2만 |
|---|
| 2025.12.23 | ₩24,131 | ₩24,211 | ₩23,958 | ₩24,024 | -0.44% | 45.6만 |
|---|
| 2025.12.22 | ₩24,158 | ₩24,625 | ₩23,971 | ₩24,198 | +0.17% | 58.5만 |
|---|
| 2025.12.19 | ₩24,451 | ₩24,545 | ₩23,917 | ₩23,971 | -1.97% | 327만 |
|---|
| 2025.12.18 | ₩24,238 | ₩24,772 | ₩24,224 | ₩24,425 | +0.77% | 88.7만 |
|---|
| 2025.12.17 | ₩24,051 | ₩24,358 | ₩23,917 | ₩24,131 | +0.33% | 82.8만 |
|---|
| 2025.12.16 | ₩23,717 | ₩24,158 | ₩23,677 | ₩24,064 | +1.46% | 123만 |
|---|
| 2025.12.15 | ₩24,171 | ₩24,171 | ₩23,250 | ₩23,757 | -1.71% | 126.1만 |
|---|
| 2025.12.12 | ₩24,491 | ₩24,571 | ₩24,171 | ₩24,184 | -1.25% | 125만 |
|---|
| 2025.12.11 | ₩24,652 | ₩24,745 | ₩24,358 | ₩24,518 | -0.54% | 44.4만 |
|---|
| 2025.12.10 | ₩24,198 | ₩24,892 | ₩24,198 | ₩24,678 | +1.99% | 68만 |
|---|
| 2025.12.09 | ₩23,704 | ₩24,291 | ₩23,704 | ₩24,211 | +2.14% | 60.7만 |
|---|
| 2025.12.08 | ₩23,784 | ₩24,091 | ₩23,717 | ₩23,731 | -0.22% | 47.3만 |
|---|
| 2025.12.05 | ₩23,477 | ₩23,824 | ₩23,437 | ₩23,717 | +1.02% | 39.9만 |
|---|
| 2025.12.04 | ₩23,397 | ₩23,677 | ₩23,344 | ₩23,477 | +0.34% | 46.6만 |
|---|
| 2025.12.03 | ₩23,143 | ₩23,691 | ₩22,970 | ₩23,544 | +1.73% | 44만 |
|---|
| 2025.12.02 | ₩23,103 | ₩23,330 | ₩23,023 | ₩23,143 | +0.17% | 47.5만 |
|---|
| 2025.12.01 | ₩22,796 | ₩23,023 | ₩22,783 | ₩22,930 | +0.59% | 55.4만 |
|---|
| 2025.11.28 | ₩22,690 | ₩23,023 | ₩22,650 | ₩22,983 | +1.29% | 30.8만 |
|---|
| 2025.11.26 | ₩22,703 | ₩23,037 | ₩22,650 | ₩22,663 | -0.18% | 70.9만 |
|---|
| 2025.11.25 | ₩22,463 | ₩22,970 | ₩22,383 | ₩22,783 | +1.43% | 87.7만 |
|---|
| 2025.11.24 | ₩22,503 | ₩22,703 | ₩22,196 | ₩22,476 | -0.12% | 53.1만 |
|---|
| 2025.11.21 | ₩22,262 | ₩22,636 | ₩22,222 | ₩22,476 | +0.96% | 49만 |
|---|
| 2025.11.20 | ₩22,449 | ₩22,556 | ₩22,089 | ₩22,196 | -1.13% | 51.8만 |
|---|
| 2025.11.19 | ₩22,156 | ₩22,409 | ₩22,049 | ₩22,089 | -0.30% | 72.6만 |
|---|
| 2025.11.18 | ₩22,476 | ₩22,690 | ₩22,249 | ₩22,262 | -0.95% | 61.7만 |
|---|
| 2025.11.17 | ₩23,170 | ₩23,344 | ₩22,436 | ₩22,476 | -3.00% | 66.5만 |
|---|
| 2025.11.14 | ₩22,543 | ₩23,357 | ₩22,369 | ₩23,344 | +3.55% | 253.2만 |
|---|
| 2025.11.13 | ₩22,730 | ₩22,916 | ₩22,543 | ₩22,863 | +0.59% | 74.4만 |
|---|
| 2025.11.12 | ₩23,090 | ₩23,223 | ₩22,663 | ₩22,810 | -1.21% | 60.5만 |
|---|
| 2025.11.11 | ₩22,930 | ₩23,304 | ₩22,823 | ₩22,956 | +0.12% | 55.4만 |
|---|
| 2025.11.10 | ₩23,304 | ₩23,410 | ₩22,503 | ₩22,970 | -1.43% | 97.1만 |
|---|
| 2025.11.07 | ₩23,477 | ₩23,610 | ₩22,916 | ₩22,997 | -2.05% | 69.5만 |
|---|
| 2025.11.06 | ₩23,931 | ₩24,451 | ₩23,664 | ₩23,744 | -0.78% | 92.8만 |
|---|
| 2025.11.05 | ₩24,531 | ₩25,092 | ₩23,544 | ₩24,198 | -1.36% | 95.4만 |
|---|
| 2025.11.04 | ₩23,704 | ₩23,904 | ₩23,370 | ₩23,384 | -1.35% | 63.5만 |
|---|
| 2025.11.03 | ₩23,864 | ₩23,998 | ₩23,490 | ₩23,984 | +0.50% | 50.3만 |
|---|
| 2025.10.31 | ₩23,597 | ₩23,877 | ₩23,437 | ₩23,811 | +0.90% | 55.9만 |
|---|
| 2025.10.30 | ₩23,250 | ₩23,757 | ₩23,210 | ₩23,584 | +1.44% | 40.5만 |
|---|
| 2025.10.29 | ₩24,158 | ₩24,411 | ₩23,103 | ₩23,344 | -3.37% | 52.6만 |
|---|
| 2025.10.28 | ₩23,717 | ₩24,331 | ₩23,704 | ₩24,224 | +2.14% | 52만 |
|---|
| 2025.10.27 | ₩24,291 | ₩24,345 | ₩23,691 | ₩23,731 | -2.31% | 33.4만 |
|---|
| 2025.10.24 | ₩24,318 | ₩24,318 | ₩23,931 | ₩24,078 | -0.99% | 28.9만 |
|---|
| 2025.10.23 | ₩23,651 | ₩24,118 | ₩23,477 | ₩24,051 | +1.69% | 30.4만 |
|---|
| 2025.10.22 | ₩24,158 | ₩24,224 | ₩23,517 | ₩23,704 | -1.88% | 39.8만 |
|---|
| 2025.10.21 | ₩23,597 | ₩24,144 | ₩23,557 | ₩24,104 | +2.15% | 35.8만 |
|---|
| 2025.10.20 | ₩23,570 | ₩23,704 | ₩23,277 | ₩23,597 | +0.11% | 41.8만 |
|---|
| 2025.10.17 | ₩22,890 | ₩23,330 | ₩22,823 | ₩23,304 | +1.81% | 35.2만 |
|---|
| 2025.10.16 | ₩23,490 | ₩23,530 | ₩22,836 | ₩23,023 | -1.99% | 55.5만 |
|---|
| 2025.10.15 | ₩23,904 | ₩23,944 | ₩23,143 | ₩23,370 | -2.23% | 40만 |
|---|
| 2025.10.14 | ₩23,530 | ₩23,784 | ₩23,464 | ₩23,677 | +0.62% | 41.6만 |
|---|
| 2025.10.13 | ₩23,971 | ₩24,251 | ₩23,717 | ₩23,837 | -0.56% | 34.7만 |
|---|
| 2025.10.10 | ₩24,545 | ₩24,745 | ₩23,570 | ₩23,664 | -3.59% | 47.7만 |
|---|