시장 데이터를 불러오는 중
전체 종목
안테릭스 과거 주가
Anterix Inc. - Common Stock · ATEX · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anterix Inc. - Common Stock · ATEX · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,939 | ₩113,640 | ₩104,139 | ₩113,118 | +4.80% | 49.8만 |
| 2026.10.08 | ₩107,391 | ₩108,086 | ₩101,650 | ₩102,292 | -4.75% | 21.3만 |
| 2026.10.07 | ₩109,318 | ₩112,984 | ₩107,953 | ₩108,635 | -0.62% | 27.5만 |
| 2026.10.06 | ₩115,232 | ₩115,754 | ₩110,535 | ₩111,619 | -3.14% | 21.9만 |
| 2026.10.05 | ₩113,600 | ₩114,938 | ₩111,325 | ₩114,563 | +0.85% | 19만 |
| 2026.10.02 | ₩112,957 | ₩114,764 | ₩110,154 | ₩112,850 | -0.09% | 24.2만 |
| 2026.10.01 | ₩105,330 | ₩113,560 | ₩103,791 | ₩110,375 | +4.79% | 26.8만 |
| 2026.09.30 | ₩107,364 | ₩107,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,049 |
| -2.16% |
| 42.4만 |
| 2026.09.29 | ₩110,816 | ₩110,816 | ₩104,058 | ₩105,771 | -4.55% | 17.5만 |
|---|
| 2026.09.28 | ₩107,056 | ₩111,693 | ₩105,811 | ₩109,398 | +2.19% | 18.9만 |
|---|
| 2026.09.25 | ₩109,431 | ₩110,194 | ₩107,391 | ₩108,956 | -0.43% | 16.9만 |
|---|
| 2026.09.24 | ₩111,030 | ₩113,332 | ₩108,568 | ₩108,836 | -1.98% | 22.6만 |
|---|
| 2026.09.23 | ₩113,600 | ₩113,747 | ₩110,120 | ₩112,382 | -1.07% | 15.3만 |
|---|
| 2026.09.22 | ₩110,910 | ₩114,617 | ₩108,127 | ₩114,068 | +2.85% | 26.6만 |
|---|
| 2026.09.21 | ₩107,056 | ₩115,661 | ₩106,989 | ₩111,900 | +4.53% | 43.9만 |
|---|
| 2026.09.18 | ₩104,326 | ₩104,707 | ₩101,034 | ₩103,028 | -1.24% | 75.7만 |
|---|
| 2026.09.17 | ₩104,125 | ₩106,319 | ₩102,024 | ₩103,603 | -0.50% | 25.3만 |
|---|
| 2026.09.16 | ₩102,613 | ₩103,711 | ₩99,228 | ₩101,998 | -0.60% | 24만 |
|---|
| 2026.09.15 | ₩103,992 | ₩106,280 | ₩101,409 | ₩101,650 | -2.25% | 34.4만 |
|---|
| 2026.09.14 | ₩108,448 | ₩111,117 | ₩101,998 | ₩103,831 | -4.26% | 36.1만 |
|---|
| 2026.09.11 | ₩112,208 | ₩114,280 | ₩107,471 | ₩109,973 | -1.99% | 43.1만 |
|---|
| 2026.09.10 | ₩110,803 | ₩114,035 | ₩108,996 | ₩110,790 | -0.01% | 37.3만 |
|---|
| 2026.09.09 | ₩114,336 | ₩115,942 | ₩111,552 | ₩112,315 | -1.77% | 35.7만 |
|---|
| 2026.09.08 | ₩114,336 | ₩115,406 | ₩112,235 | ₩114,336 | 0.00% | 23.1만 |
|---|
| 2026.09.04 | ₩117,320 | ₩118,156 | ₩114,630 | ₩115,447 | -1.60% | 16.3만 |
|---|
| 2026.09.03 | ₩116,530 | ₩118,825 | ₩113,894 | ₩116,557 | +0.02% | 26.1만 |
|---|
| 2026.09.02 | ₩121,629 | ₩124,392 | ₩115,420 | ₩115,902 | -4.71% | 28.7만 |
|---|
| 2026.09.01 | ₩119,756 | ₩122,740 | ₩114,523 | ₩119,836 | +0.07% | 26.7만 |
|---|
| 2026.08.31 | ₩123,556 | ₩125,456 | ₩118,836 | ₩121,629 | -1.56% | 39.1만 |
|---|
| 2026.08.28 | ₩125,389 | ₩127,477 | ₩122,710 | ₩123,556 | -1.46% | 20.1만 |
|---|
| 2026.08.27 | ₩126,005 | ₩128,400 | ₩123,837 | ₩126,687 | +0.54% | 23만 |
|---|
| 2026.08.26 | ₩122,030 | ₩127,704 | ₩121,642 | ₩126,005 | +3.26% | 24.1만 |
|---|
| 2026.08.25 | ₩123,663 | ₩126,634 | ₩120,518 | ₩123,610 | -0.04% | 34.4만 |
|---|
| 2026.08.24 | ₩123,114 | ₩123,984 | ₩117,273 | ₩120,947 | -1.76% | 37.7만 |
|---|
| 2026.08.21 | ₩115,259 | ₩125,644 | ₩115,112 | ₩124,787 | +8.27% | 33만 |
|---|
| 2026.08.20 | ₩116,517 | ₩119,809 | ₩111,492 | ₩114,162 | -2.02% | 26.7만 |
|---|
| 2026.08.19 | ₩122,258 | ₩123,616 | ₩115,982 | ₩118,672 | -2.93% | 27.8만 |
|---|
| 2026.08.18 | ₩119,113 | ₩121,656 | ₩115,219 | ₩121,442 | +1.95% | 35.6만 |
|---|
| 2026.08.17 | ₩122,579 | ₩123,449 | ₩119,408 | ₩122,539 | -0.03% | 30.5만 |
|---|
| 2026.08.14 | ₩122,258 | ₩123,481 | ₩117,119 | ₩122,485 | +0.19% | 43.4만 |
|---|
| 2026.08.13 | ₩114,416 | ₩125,644 | ₩114,416 | ₩122,432 | +7.01% | 30.6만 |
|---|
| 2026.08.12 | ₩126,848 | ₩126,848 | ₩106,936 | ₩118,832 | -6.32% | 88.1만 |
|---|
| 2026.08.11 | ₩125,189 | ₩129,377 | ₩119,381 | ₩124,372 | -0.65% | 54.6만 |
|---|
| 2026.08.10 | ₩131,826 | ₩132,468 | ₩122,485 | ₩124,172 | -5.81% | 37.2만 |
|---|
| 2026.08.07 | ₩132,830 | ₩136,082 | ₩129,777 | ₩132,830 | 0.00% | 19.8만 |
|---|
| 2026.08.06 | ₩134,717 | ₩141,541 | ₩132,482 | ₩134,248 | -0.35% | 25.5만 |
|---|
| 2026.08.05 | ₩140,190 | ₩140,511 | ₩128,119 | ₩133,030 | -5.11% | 37.5만 |
|---|
| 2026.08.04 | ₩131,144 | ₩143,602 | ₩131,144 | ₩142,318 | +8.52% | 25.8만 |
|---|
| 2026.08.03 | ₩124,185 | ₩130,508 | ₩123,114 | ₩127,999 | +3.07% | 28.2만 |
|---|
| 2026.07.31 | ₩128,333 | ₩128,380 | ₩120,438 | ₩124,479 | -3.00% | 25.2만 |
|---|
| 2026.07.30 | ₩119,822 | ₩125,764 | ₩119,682 | ₩125,229 | +4.51% | 25.8만 |
|---|
| 2026.07.29 | ₩121,870 | ₩123,904 | ₩114,929 | ₩118,029 | -3.15% | 32.3만 |
|---|
| 2026.07.28 | ₩126,273 | ₩127,062 | ₩115,112 | ₩122,271 | -3.17% | 34.7만 |
|---|
| 2026.07.27 | ₩127,878 | ₩128,307 | ₩119,327 | ₩125,470 | -1.88% | 37.7만 |
|---|
| 2026.07.24 | ₩136,189 | ₩136,496 | ₩125,068 | ₩125,791 | -7.63% | 31.6만 |
|---|
| 2026.07.23 | ₩137,835 | ₩139,976 | ₩133,927 | ₩134,382 | -2.50% | 28.9만 |
|---|
| 2026.07.22 | ₩141,394 | ₩142,518 | ₩138,263 | ₩139,159 | -1.58% | 35.9만 |
|---|
| 2026.07.21 | ₩137,701 | ₩144,526 | ₩137,246 | ₩141,608 | +2.84% | 28.8만 |
|---|
| 2026.07.20 | ₩139,173 | ₩151,217 | ₩134,810 | ₩136,363 | -2.02% | 48만 |
|---|
| 2026.07.17 | ₩122,579 | ₩135,533 | ₩121,776 | ₩134,288 | +9.55% | 36.9만 |
|---|
| 2026.07.16 | ₩138,852 | ₩139,159 | ₩123,992 | ₩125,751 | -9.44% | 40만 |
|---|
| 2026.07.15 | ₩141,849 | ₩144,619 | ₩136,590 | ₩140,966 | -0.62% | 28.7만 |
|---|
| 2026.07.14 | ₩139,414 | ₩144,472 | ₩137,835 | ₩141,541 | +1.53% | 34.3만 |
|---|
| 2026.07.13 | ₩133,432 | ₩143,335 | ₩131,144 | ₩138,303 | +3.65% | 41.3만 |
|---|
| 2026.07.10 | ₩142,987 | ₩143,181 | ₩133,740 | ₩135,105 | -5.51% | 35.1만 |
|---|
| 2026.07.09 | ₩141,983 | ₩145,864 | ₩139,280 | ₩143,000 | +0.72% | 43.6만 |
|---|
| 2026.07.08 | ₩133,807 | ₩140,725 | ₩132,656 | ₩140,404 | +4.93% | 36.3만 |
|---|
| 2026.07.07 | ₩145,730 | ₩145,757 | ₩131,973 | ₩135,024 | -7.35% | 53.3만 |
|---|
| 2026.07.06 | ₩143,361 | ₩147,001 | ₩139,119 | ₩141,903 | -1.02% | 51.8만 |
|---|
| 2026.07.02 | ₩144,760 | ₩149,745 | ₩135,734 | ₩140,698 | -2.81% | 61.2만 |
|---|
| 2026.07.01 | ₩136,777 | ₩145,342 | ₩132,768 | ₩144,800 | +5.87% | 53.1만 |
|---|
| 2026.06.30 | ₩129,284 | ₩139,052 | ₩128,594 | ₩137,754 | +6.55% | 100.2만 |
|---|
| 2026.06.29 | ₩120,130 | ₩132,749 | ₩117,755 | ₩131,465 | +9.44% | 81.6만 |
|---|
| 2026.06.26 | ₩108,381 | ₩120,438 | ₩108,314 | ₩119,996 | +10.72% | 95.5만 |
|---|
| 2026.06.25 | ₩107,324 | ₩108,695 | ₩104,713 | ₩108,394 | +1.00% | 33.5만 |
|---|
| 2026.06.24 | ₩110,950 | ₩110,950 | ₩102,841 | ₩105,838 | -4.61% | 48.7만 |
|---|
| 2026.06.23 | ₩100,298 | ₩107,819 | ₩100,298 | ₩107,029 | +6.71% | 37.2만 |
|---|
| 2026.06.22 | ₩98,077 | ₩103,711 | ₩95,922 | ₩103,068 | +5.09% | 45.4만 |
|---|
| 2026.06.18 | ₩105,985 | ₩107,906 | ₩94,718 | ₩99,736 | -5.90% | 80.2만 |
|---|
| 2026.06.17 | ₩103,911 | ₩107,899 | ₩102,867 | ₩105,932 | +1.94% | 47만 |
|---|
| 2026.06.16 | ₩110,856 | ₩111,071 | ₩103,711 | ₩103,884 | -6.29% | 52.4만 |
|---|
| 2026.06.15 | ₩109,920 | ₩113,693 | ₩103,898 | ₩111,084 | +1.06% | 84.6만 |
|---|
| 2026.06.12 | ₩111,151 | ₩117,922 | ₩107,805 | ₩110,402 | -0.67% | 97.9만 |
|---|
| 2026.06.11 | ₩91,667 | ₩110,274 | ₩89,184 | ₩108,983 | +18.89% | 131.7만 |
|---|
| 2026.06.10 | ₩85,551 | ₩90,168 | ₩82,599 | ₩86,689 | +1.33% | 73.2만 |
|---|
| 2026.06.09 | ₩89,914 | ₩91,693 | ₩82,306 | ₩86,381 | -3.93% | 39.4만 |
|---|
| 2026.06.08 | ₩91,486 | ₩96,075 | ₩87,652 | ₩88,642 | -3.11% | 36만 |
|---|
| 2026.06.05 | ₩90,556 | ₩91,279 | ₩87,272 | ₩89,178 | -1.52% | 50.1만 |
|---|
| 2026.06.04 | ₩86,354 | ₩90,998 | ₩84,307 | ₩90,931 | +5.30% | 29.4만 |
|---|
| 2026.06.03 | ₩89,338 | ₩91,412 | ₩87,558 | ₩89,552 | +0.24% | 29.7만 |
|---|
| 2026.06.02 | ₩86,702 | ₩90,101 | ₩85,966 | ₩89,526 | +3.26% | 25.6만 |
|---|
| 2026.06.01 | ₩85,417 | ₩89,914 | ₩85,332 | ₩87,465 | +2.40% | 32.1만 |
|---|
| 2026.05.29 | ₩86,929 | ₩86,929 | ₩81,630 | ₩85,672 | -1.45% | 44.7만 |
|---|
| 2026.05.28 | ₩85,257 | ₩88,080 | ₩82,620 | ₩87,037 | +2.09% | 24.6만 |
|---|
| 2026.05.27 | ₩85,243 | ₩88,709 | ₩83,141 | ₩85,257 | +0.02% | 53.1만 |
|---|
| 2026.05.26 | ₩86,461 | ₩86,742 | ₩81,644 | ₩85,283 | -1.36% | 44만 |
|---|
| 2026.05.22 | ₩80,533 | ₩85,645 | ₩80,292 | ₩85,069 | +5.63% | 51.4만 |
|---|
| 2026.05.21 | ₩81,068 | ₩84,855 | ₩80,158 | ₩80,292 | -0.96% | 38.8만 |
|---|
| 2026.05.20 | ₩79,489 | ₩82,192 | ₩76,773 | ₩81,496 | +2.53% | 37.6만 |
|---|
| 2026.05.19 | ₩72,637 | ₩78,954 | ₩72,049 | ₩78,659 | +8.29% | 28만 |
|---|
| 2026.05.18 | ₩76,358 | ₩80,024 | ₩71,781 | ₩73,574 | -3.65% | 36.6만 |
|---|
| 2026.05.15 | ₩74,324 | ₩79,201 | ₩73,895 | ₩76,358 | +2.74% | 40.3만 |
|---|
| 2026.05.14 | ₩74,939 | ₩75,983 | ₩73,588 | ₩75,769 | +1.11% | 25.3만 |
|---|
| 2026.05.13 | ₩72,597 | ₩74,283 | ₩71,132 | ₩73,989 | +1.92% | 33.1만 |
|---|
| 2026.05.12 | ₩73,494 | ₩74,270 | ₩69,269 | ₩72,597 | -1.22% | 34.9만 |
|---|
| 2026.05.11 | ₩75,314 | ₩75,608 | ₩73,347 | ₩74,565 | -1.00% | 47.9만 |
|---|
| 2026.05.08 | ₩71,674 | ₩75,073 | ₩71,366 | ₩74,832 | +4.41% | 37.6만 |
|---|
| 2026.05.07 | ₩69,078 | ₩71,928 | ₩67,927 | ₩71,206 | +3.08% | 35.1만 |
|---|
| 2026.05.06 | ₩67,057 | ₩71,192 | ₩66,736 | ₩69,479 | +3.61% | 26.5만 |
|---|
| 2026.05.05 | ₩65,398 | ₩67,740 | ₩64,755 | ₩67,646 | +3.44% | 21.9만 |
|---|
| 2026.05.04 | ₩66,254 | ₩67,445 | ₩64,401 | ₩64,742 | -2.28% | 24만 |
|---|
| 2026.05.01 | ₩64,528 | ₩67,514 | ₩64,033 | ₩66,361 | +2.84% | 31.8만 |
|---|
| 2026.04.30 | ₩61,557 | ₩64,909 | ₩61,557 | ₩64,662 | +5.04% | 33.4만 |
|---|
| 2026.04.29 | ₩63,752 | ₩64,220 | ₩60,674 | ₩60,808 | -4.62% | 28.5만 |
|---|
| 2026.04.28 | ₩63,176 | ₩64,729 | ₩62,440 | ₩63,846 | +1.06% | 37.8만 |
|---|
| 2026.04.27 | ₩60,406 | ₩63,738 | ₩60,078 | ₩63,176 | +4.59% | 29.6만 |
|---|
| 2026.04.24 | ₩58,627 | ₩60,687 | ₩56,853 | ₩60,446 | +3.10% | 27.3만 |
|---|
| 2026.04.23 | ₩60,339 | ₩61,223 | ₩58,279 | ₩59,148 | -1.97% | 34만 |
|---|
| 2026.04.22 | ₩59,938 | ₩62,092 | ₩59,282 | ₩59,884 | -0.09% | 44.2만 |
|---|
| 2026.04.21 | ₩58,948 | ₩59,978 | ₩57,656 | ₩59,068 | +0.20% | 34.6만 |
|---|
| 2026.04.20 | ₩56,077 | ₩57,783 | ₩55,535 | ₩57,007 | +1.66% | 35.2만 |
|---|
| 2026.04.17 | ₩54,411 | ₩57,770 | ₩54,411 | ₩56,459 | +3.76% | 50.9만 |
|---|
| 2026.04.16 | ₩50,477 | ₩54,271 | ₩50,290 | ₩54,010 | +7.00% | 34.4만 |
|---|
| 2026.04.15 | ₩51,173 | ₩52,257 | ₩50,410 | ₩50,410 | -1.49% | 24.7만 |
|---|
| 2026.04.14 | ₩48,777 | ₩50,985 | ₩48,309 | ₩50,758 | +4.06% | 35.4만 |
|---|
| 2026.04.13 | ₩47,466 | ₩50,089 | ₩46,931 | ₩48,108 | +1.35% | 30.7만 |
|---|
| 2026.04.10 | ₩50,437 | ₩50,450 | ₩46,509 | ₩48,028 | -4.78% | 40.7만 |
|---|
| 2026.04.09 | ₩55,830 | ₩58,138 | ₩50,089 | ₩50,263 | -9.97% | 54.8만 |
|---|
| 2026.04.08 | ₩56,459 | ₩57,449 | ₩55,254 | ₩55,522 | -1.66% | 38.2만 |
|---|
| 2026.04.07 | ₩53,528 | ₩55,174 | ₩52,725 | ₩55,067 | +2.88% | 18.1만 |
|---|
| 2026.04.06 | ₩53,461 | ₩55,401 | ₩53,193 | ₩54,023 | +1.05% | 23.8만 |
|---|
| 2026.04.02 | ₩51,614 | ₩54,197 | ₩51,467 | ₩54,050 | +4.72% | 22.7만 |
|---|
| 2026.04.01 | ₩52,846 | ₩53,528 | ₩51,976 | ₩52,337 | -0.96% | 25.4만 |
|---|
| 2026.03.31 | ₩49,888 | ₩51,962 | ₩49,681 | ₩51,106 | +2.44% | 17.7만 |
|---|
| 2026.03.30 | ₩51,521 | ₩52,083 | ₩48,242 | ₩48,831 | -5.22% | 37.5만 |
|---|
| 2026.03.27 | ₩51,895 | ₩52,364 | ₩50,169 | ₩51,173 | -1.39% | 18.4만 |
|---|
| 2026.03.26 | ₩53,501 | ₩54,866 | ₩51,788 | ₩51,895 | -3.00% | 23.6만 |
|---|
| 2026.03.25 | ₩52,243 | ₩54,786 | ₩52,243 | ₩54,291 | +3.92% | 26.4만 |
|---|
| 2026.03.24 | ₩51,547 | ₩53,729 | ₩49,661 | ₩51,547 | 0.00% | 28.2만 |
|---|
| 2026.03.23 | ₩52,939 | ₩54,532 | ₩50,423 | ₩51,681 | -2.38% | 43.4만 |
|---|
| 2026.03.20 | ₩53,301 | ₩54,679 | ₩51,849 | ₩52,645 | -1.23% | 31.3만 |
|---|
| 2026.03.19 | ₩50,236 | ₩54,063 | ₩49,995 | ₩53,488 | +6.47% | 33.4만 |
|---|
| 2026.03.18 | ₩51,347 | ₩54,425 | ₩49,848 | ₩50,999 | -0.68% | 36.2만 |
|---|
| 2026.03.17 | ₩48,737 | ₩50,825 | ₩48,737 | ₩50,537 | +3.69% | 17.4만 |
|---|
| 2026.03.16 | ₩49,607 | ₩50,009 | ₩48,670 | ₩48,710 | -1.81% | 21.6만 |
|---|
| 2026.03.13 | ₩51,133 | ₩52,243 | ₩49,058 | ₩49,540 | -3.11% | 33.4만 |
|---|
| 2026.03.12 | ₩51,226 | ₩52,364 | ₩50,330 | ₩50,999 | -0.44% | 26.7만 |
|---|
| 2026.03.11 | ₩52,618 | ₩53,260 | ₩51,079 | ₩51,882 | -1.40% | 19.2만 |
|---|
| 2026.03.10 | ₩51,427 | ₩53,301 | ₩50,901 | ₩52,738 | +2.55% | 26.4만 |
|---|
| 2026.03.09 | ₩52,725 | ₩52,993 | ₩50,985 | ₩51,681 | -1.98% | 26.8만 |
|---|
| 2026.03.06 | ₩51,159 | ₩53,976 | ₩50,972 | ₩52,993 | +3.58% | 45.5만 |
|---|
| 2026.03.05 | ₩49,420 | ₩52,384 | ₩49,393 | ₩52,190 | +5.61% | 29.7만 |
|---|
| 2026.03.04 | ₩49,433 | ₩51,828 | ₩49,433 | ₩50,624 | +2.41% | 33.5만 |
|---|
| 2026.03.03 | ₩48,510 | ₩51,280 | ₩47,232 | ₩48,911 | +0.83% | 31.6만 |
|---|
| 2026.03.02 | ₩48,898 | ₩50,183 | ₩48,603 | ₩49,781 | +1.81% | 30.3만 |
|---|
| 2026.02.27 | ₩47,653 | ₩49,420 | ₩46,984 | ₩49,393 | +3.65% | 31.3만 |
|---|
| 2026.02.26 | ₩48,429 | ₩49,159 | ₩47,945 | ₩48,456 | +0.06% | 29.6만 |
|---|
| 2026.02.25 | ₩50,945 | ₩50,952 | ₩48,583 | ₩48,777 | -4.26% | 39.6만 |
|---|
| 2026.02.24 | ₩48,684 | ₩51,240 | ₩48,116 | ₩50,878 | +4.51% | 60.3만 |
|---|
| 2026.02.23 | ₩47,346 | ₩49,647 | ₩47,024 | ₩48,590 | +2.63% | 33.1만 |
|---|
| 2026.02.20 | ₩46,509 | ₩50,062 | ₩45,974 | ₩48,068 | +3.35% | 70.4만 |
|---|
| 2026.02.19 | ₩45,137 | ₩49,165 | ₩44,749 | ₩46,088 | +2.10% | 145.8만 |
|---|
| 2026.02.18 | ₩44,669 | ₩46,596 | ₩42,167 | ₩44,000 | -1.50% | 77.6만 |
|---|
| 2026.02.17 | ₩42,394 | ₩46,663 | ₩42,247 | ₩45,258 | +6.76% | 67.2만 |
|---|
| 2026.02.13 | ₩39,718 | ₩42,896 | ₩39,544 | ₩42,675 | +7.45% | 69.1만 |
|---|
| 2026.02.12 | ₩36,600 | ₩41,417 | ₩36,131 | ₩39,169 | +7.02% | 53.9만 |
|---|
| 2026.02.11 | ₩38,741 | ₩39,785 | ₩37,483 | ₩39,745 | +2.59% | 45.8만 |
|---|
| 2026.02.10 | ₩38,273 | ₩40,039 | ₩36,881 | ₩38,567 | +0.77% | 36.2만 |
|---|
| 2026.02.09 | ₩37,951 | ₩38,754 | ₩36,827 | ₩38,406 | +1.20% | 29.4만 |
|---|
| 2026.02.06 | ₩35,436 | ₩39,022 | ₩35,275 | ₩37,991 | +7.21% | 58.1만 |
|---|
| 2026.02.05 | ₩35,891 | ₩36,051 | ₩34,111 | ₩34,766 | -3.13% | 37.3만 |
|---|
| 2026.02.04 | ₩35,690 | ₩36,881 | ₩34,900 | ₩36,346 | +1.84% | 52.2만 |
|---|
| 2026.02.03 | ₩36,801 | ₩37,429 | ₩34,566 | ₩35,529 | -3.45% | 38만 |
|---|
| 2026.02.02 | ₩35,168 | ₩37,510 | ₩34,793 | ₩36,734 | +4.45% | 70.5만 |
|---|
| 2026.01.30 | ₩35,248 | ₩36,103 | ₩34,800 | ₩35,148 | -0.28% | 32.8만 |
|---|
| 2026.01.29 | ₩37,389 | ₩37,389 | ₩35,328 | ₩35,596 | -4.80% | 33.5만 |
|---|
| 2026.01.28 | ₩36,399 | ₩40,507 | ₩36,078 | ₩37,349 | +2.61% | 95.5만 |
|---|
| 2026.01.27 | ₩31,448 | ₩37,175 | ₩30,819 | ₩34,700 | +10.34% | 110.5만 |
|---|
| 2026.01.26 | ₩31,675 | ₩32,585 | ₩31,046 | ₩31,448 | -0.72% | 18.2만 |
|---|
| 2026.01.23 | ₩32,371 | ₩32,371 | ₩31,394 | ₩31,863 | -1.57% | 10.3만 |
|---|
| 2026.01.22 | ₩32,425 | ₩32,866 | ₩31,956 | ₩32,465 | +0.12% | 17.3만 |
|---|
| 2026.01.21 | ₩33,656 | ₩33,790 | ₩30,511 | ₩32,050 | -4.77% | 25.7만 |
|---|
| 2026.01.20 | ₩33,482 | ₩34,700 | ₩33,455 | ₩33,656 | +0.52% | 34.3만 |
|---|
| 2026.01.16 | ₩32,893 | ₩34,155 | ₩32,599 | ₩33,843 | +2.89% | 30.1만 |
|---|
| 2026.01.15 | ₩32,184 | ₩32,933 | ₩31,595 | ₩32,813 | +1.95% | 22.2만 |
|---|
| 2026.01.14 | ₩31,046 | ₩32,518 | ₩30,979 | ₩32,184 | +3.66% | 17.1만 |
|---|
| 2026.01.13 | ₩31,113 | ₩31,300 | ₩30,725 | ₩31,234 | +0.39% | 11.5만 |
|---|
| 2026.01.12 | ₩29,989 | ₩31,287 | ₩29,440 | ₩31,140 | +3.84% | 17.4만 |
|---|
| 2026.01.09 | ₩29,895 | ₩30,110 | ₩29,655 | ₩29,949 | +0.18% | 9.2만 |
|---|
| 2026.01.08 | ₩29,561 | ₩30,555 | ₩29,320 | ₩30,002 | +1.49% | 13.5만 |
|---|
| 2026.01.07 | ₩30,270 | ₩30,578 | ₩29,427 | ₩29,427 | -2.79% | 15.8만 |
|---|
| 2026.01.06 | ₩30,377 | ₩30,779 | ₩29,746 | ₩30,538 | +0.53% | 21.7만 |
|---|
| 2026.01.05 | ₩29,735 | ₩30,819 | ₩29,347 | ₩30,283 | +1.85% | 26.6만 |
|---|
| 2026.01.02 | ₩29,159 | ₩30,912 | ₩28,731 | ₩29,748 | +2.02% | 51.5만 |
|---|
| 2025.12.31 | ₩28,370 | ₩29,588 | ₩28,209 | ₩29,213 | +2.97% | 21.4만 |
|---|
| 2025.12.30 | ₩29,066 | ₩29,327 | ₩28,437 | ₩28,611 | -1.57% | 15.5만 |
|---|
| 2025.12.29 | ₩29,146 | ₩29,696 | ₩28,892 | ₩29,066 | -0.28% | 15.2만 |
|---|
| 2025.12.26 | ₩29,989 | ₩30,143 | ₩28,959 | ₩29,414 | -1.92% | 20.8만 |
|---|
| 2025.12.24 | ₩30,083 | ₩30,083 | ₩29,594 | ₩29,882 | -0.67% | 6.3만 |
|---|
| 2025.12.23 | ₩29,842 | ₩30,176 | ₩28,959 | ₩30,096 | +0.85% | 32.2만 |
|---|
| 2025.12.22 | ₩29,614 | ₩30,364 | ₩29,521 | ₩30,150 | +1.81% | 26.1만 |
|---|
| 2025.12.19 | ₩29,240 | ₩30,096 | ₩29,240 | ₩29,574 | +1.14% | 24.9만 |
|---|
| 2025.12.18 | ₩28,731 | ₩29,547 | ₩28,477 | ₩28,945 | +0.75% | 18만 |
|---|
| 2025.12.17 | ₩28,504 | ₩29,387 | ₩28,370 | ₩28,557 | +0.19% | 18.5만 |
|---|
| 2025.12.16 | ₩28,704 | ₩28,885 | ₩28,216 | ₩28,490 | -0.75% | 27.9만 |
|---|
| 2025.12.15 | ₩30,779 | ₩31,017 | ₩28,865 | ₩28,892 | -6.13% | 29.1만 |
|---|
| 2025.12.12 | ₩29,869 | ₩31,164 | ₩29,855 | ₩30,779 | +3.05% | 31.8만 |
|---|
| 2025.12.11 | ₩29,186 | ₩30,692 | ₩28,798 | ₩29,962 | +2.66% | 42.7만 |
|---|
| 2025.12.10 | ₩28,731 | ₩29,291 | ₩28,450 | ₩28,919 | +0.65% | 27.5만 |
|---|
| 2025.12.09 | ₩27,313 | ₩29,046 | ₩27,085 | ₩28,878 | +5.73% | 22.8만 |
|---|
| 2025.12.08 | ₩27,433 | ₩27,446 | ₩26,991 | ₩27,380 | -0.20% | 7.4만 |
|---|
| 2025.12.05 | ₩27,099 | ₩27,647 | ₩26,925 | ₩27,353 | +0.94% | 10.8만 |
|---|
| 2025.12.04 | ₩27,005 | ₩27,313 | ₩26,603 | ₩27,165 | +0.59% | 9.9만 |
|---|
| 2025.12.03 | ₩26,737 | ₩27,794 | ₩26,334 | ₩26,898 | +0.60% | 21.3만 |
|---|
| 2025.12.02 | ₩26,724 | ₩27,152 | ₩26,162 | ₩26,858 | +0.50% | 20.7만 |
|---|
| 2025.12.01 | ₩27,420 | ₩27,420 | ₩26,523 | ₩26,590 | -3.03% | 20.5만 |
|---|
| 2025.11.28 | ₩27,433 | ₩27,768 | ₩27,139 | ₩27,513 | +0.29% | 8만 |
|---|
| 2025.11.26 | ₩27,500 | ₩28,102 | ₩26,965 | ₩27,420 | -0.29% | 17.5만 |
|---|
| 2025.11.25 | ₩26,777 | ₩28,116 | ₩26,777 | ₩27,433 | +2.45% | 39.3만 |
|---|
| 2025.11.24 | ₩27,446 | ₩27,687 | ₩26,737 | ₩26,951 | -1.80% | 19.8만 |
|---|
| 2025.11.21 | ₩26,844 | ₩27,246 | ₩26,055 | ₩27,232 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩28,035 | ₩28,663 | ₩26,818 | ₩26,844 | -4.25% | 21.2만 |
|---|
| 2025.11.19 | ₩28,878 | ₩29,353 | ₩27,768 | ₩27,955 | -3.20% | 20.1만 |
|---|
| 2025.11.18 | ₩28,316 | ₩29,159 | ₩27,835 | ₩29,026 | +2.50% | 28.6만 |
|---|
| 2025.11.17 | ₩30,337 | ₩30,337 | ₩28,249 | ₩28,356 | -6.53% | 28.1만 |
|---|
| 2025.11.14 | ₩27,567 | ₩30,578 | ₩27,567 | ₩30,337 | +10.05% | 50.2만 |
|---|
| 2025.11.13 | ₩26,684 | ₩28,604 | ₩25,332 | ₩27,915 | +4.61% | 59.9만 |
|---|
| 2025.11.12 | ₩24,221 | ₩24,750 | ₩23,954 | ₩24,556 | +1.38% | 24.3만 |
|---|
| 2025.11.11 | ₩24,328 | ₩24,382 | ₩23,847 | ₩24,088 | -0.99% | 11.3만 |
|---|
| 2025.11.10 | ₩24,436 | ₩24,824 | ₩24,228 | ₩24,275 | -0.66% | 13.7만 |
|---|
| 2025.11.07 | ₩23,994 | ₩24,616 | ₩23,526 | ₩24,128 | +0.56% | 25.3만 |
|---|
| 2025.11.06 | ₩25,064 | ₩25,064 | ₩23,833 | ₩24,074 | -3.95% | 35.4만 |
|---|
| 2025.11.05 | ₩25,707 | ₩26,028 | ₩24,850 | ₩25,172 | -2.08% | 18.5만 |
|---|
| 2025.11.04 | ₩25,921 | ₩26,322 | ₩25,185 | ₩25,680 | -0.93% | 17만 |
|---|
| 2025.11.03 | ₩26,978 | ₩26,991 | ₩26,008 | ₩26,322 | -2.43% | 13.2만 |
|---|
| 2025.10.31 | ₩26,175 | ₩27,179 | ₩25,881 | ₩27,058 | +3.37% | 14.8만 |
|---|
| 2025.10.30 | ₩25,760 | ₩26,496 | ₩25,541 | ₩26,202 | +1.71% | 14.2만 |
|---|
| 2025.10.29 | ₩26,363 | ₩26,416 | ₩25,560 | ₩25,961 | -1.52% | 16.1만 |
|---|
| 2025.10.28 | ₩27,246 | ₩27,339 | ₩25,803 | ₩26,349 | -3.29% | 16.2만 |
|---|
| 2025.10.27 | ₩26,429 | ₩27,286 | ₩26,229 | ₩27,273 | +3.19% | 19.4만 |
|---|
| 2025.10.24 | ₩26,122 | ₩26,657 | ₩25,954 | ₩26,296 | +0.67% | 15만 |
|---|
| 2025.10.23 | ₩26,095 | ₩26,400 | ₩25,774 | ₩25,948 | -0.56% | 24.8만 |
|---|
| 2025.10.22 | ₩27,299 | ₩27,299 | ₩25,928 | ₩26,068 | -4.51% | 17.2만 |
|---|
| 2025.10.21 | ₩27,768 | ₩27,995 | ₩26,965 | ₩27,232 | -1.93% | 19.7만 |
|---|
| 2025.10.20 | ₩27,433 | ₩28,075 | ₩27,406 | ₩27,768 | +1.22% | 14만 |
|---|
| 2025.10.17 | ₩27,460 | ₩27,567 | ₩27,012 | ₩27,273 | -0.68% | 15.6만 |
|---|
| 2025.10.16 | ₩28,517 | ₩28,517 | ₩27,714 | ₩27,808 | -2.49% | 10.8만 |
|---|
| 2025.10.15 | ₩28,825 | ₩29,200 | ₩28,221 | ₩28,497 | -1.14% | 15.1만 |
|---|
| 2025.10.14 | ₩27,620 | ₩28,985 | ₩27,527 | ₩28,544 | +3.34% | 16.8만 |
|---|
| 2025.10.13 | ₩28,316 | ₩28,678 | ₩27,199 | ₩27,968 | -1.23% | 24만 |
|---|
| 2025.10.10 | ₩29,815 | ₩30,023 | ₩28,075 | ₩28,075 | -5.83% | 21.1만 |
|---|