시장 데이터를 불러오는 중
전체 종목
ATN 인터내셔널 과거 주가
ATN International, Inc. - Common Stock · ATNI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ATN International, Inc. - Common Stock · ATNI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,990 | ₩37,990 | ₩33,970 | ₩34,157 | -10.09% | 13.3만 |
| 2026.10.08 | ₩38,405 | ₩38,847 | ₩37,534 | ₩38,070 | -0.87% | 8.4만 |
| 2026.10.07 | ₩37,762 | ₩38,713 | ₩37,413 | ₩38,418 | +1.74% | 6.2만 |
| 2026.10.06 | ₩37,762 | ₩38,552 | ₩37,467 | ₩37,976 | +0.57% | 5.6만 |
| 2026.10.05 | ₩37,172 | ₩37,923 | ₩36,569 | ₩37,655 | +1.30% | 9.7만 |
| 2026.10.02 | ₩37,574 | ₩38,499 | ₩37,065 | ₩37,400 | -0.46% | 7.5만 |
| 2026.10.01 | ₩37,789 | ₩37,815 | ₩36,918 | ₩37,574 | -0.57% | 7.1만 |
| 2026.09.30 | ₩37,521 | ₩37,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,279 |
| -0.64% |
| 11.1만 |
| 2026.09.29 | ₩38,231 | ₩38,941 | ₩37,159 | ₩37,413 | -2.14% | 6.6만 |
|---|
| 2026.09.28 | ₩38,459 | ₩39,490 | ₩37,708 | ₩38,284 | -0.45% | 7.1만 |
|---|
| 2026.09.25 | ₩39,048 | ₩40,053 | ₩38,325 | ₩38,351 | -1.78% | 9.4만 |
|---|
| 2026.09.24 | ₩38,968 | ₩39,370 | ₩38,459 | ₩39,048 | +0.21% | 6.1만 |
|---|
| 2026.09.23 | ₩39,531 | ₩39,531 | ₩38,284 | ₩38,968 | -1.42% | 6.9만 |
|---|
| 2026.09.22 | ₩39,839 | ₩40,361 | ₩39,276 | ₩39,691 | -0.37% | 7.6만 |
|---|
| 2026.09.21 | ₩39,062 | ₩39,785 | ₩38,499 | ₩39,758 | +1.78% | 10.6만 |
|---|
| 2026.09.18 | ₩38,499 | ₩38,914 | ₩37,829 | ₩38,499 | 0.00% | 15.7만 |
|---|
| 2026.09.17 | ₩40,482 | ₩40,549 | ₩38,954 | ₩39,088 | -3.44% | 7.5만 |
|---|
| 2026.09.16 | ₩40,603 | ₩41,005 | ₩39,571 | ₩39,879 | -1.78% | 9만 |
|---|
| 2026.09.15 | ₩40,522 | ₩40,656 | ₩39,839 | ₩40,187 | -0.83% | 11.6만 |
|---|
| 2026.09.14 | ₩40,683 | ₩41,192 | ₩40,013 | ₩40,549 | -0.33% | 8.2만 |
|---|
| 2026.09.11 | ₩41,407 | ₩41,541 | ₩40,294 | ₩40,629 | -1.88% | 7만 |
|---|
| 2026.09.10 | ₩40,147 | ₩41,286 | ₩40,147 | ₩41,072 | +2.30% | 5.2만 |
|---|
| 2026.09.09 | ₩40,080 | ₩40,777 | ₩39,584 | ₩40,093 | +0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩41,433 | ₩41,433 | ₩40,214 | ₩40,335 | -2.65% | 7.5만 |
|---|
| 2026.09.04 | ₩41,460 | ₩41,902 | ₩40,857 | ₩41,447 | -0.03% | 7.3만 |
|---|
| 2026.09.03 | ₩41,541 | ₩41,755 | ₩40,991 | ₩41,634 | +0.23% | 7.6만 |
|---|
| 2026.09.02 | ₩40,616 | ₩41,956 | ₩40,576 | ₩41,420 | +1.98% | 8.5만 |
|---|
| 2026.09.01 | ₩40,308 | ₩40,857 | ₩40,134 | ₩40,375 | +0.17% | 6.6만 |
|---|
| 2026.08.31 | ₩40,067 | ₩40,844 | ₩39,624 | ₩40,428 | +0.90% | 7.9만 |
|---|
| 2026.08.28 | ₩40,053 | ₩40,857 | ₩39,919 | ₩40,281 | +0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩40,696 | ₩41,393 | ₩39,196 | ₩39,785 | -2.24% | 10.2만 |
|---|
| 2026.08.26 | ₩41,152 | ₩41,380 | ₩40,643 | ₩41,045 | -0.26% | 4.9만 |
|---|
| 2026.08.25 | ₩41,179 | ₩41,701 | ₩40,643 | ₩41,152 | -0.07% | 5.6만 |
|---|
| 2026.08.24 | ₩41,541 | ₩42,438 | ₩41,340 | ₩41,460 | -0.19% | 9.7만 |
|---|
| 2026.08.21 | ₩41,862 | ₩42,586 | ₩40,804 | ₩41,474 | -0.93% | 7.9만 |
|---|
| 2026.08.20 | ₩42,130 | ₩42,304 | ₩41,005 | ₩41,728 | -0.95% | 10만 |
|---|
| 2026.08.19 | ₩42,224 | ₩43,068 | ₩42,010 | ₩42,720 | +1.17% | 7.9만 |
|---|
| 2026.08.18 | ₩41,862 | ₩42,787 | ₩41,433 | ₩42,103 | +0.58% | 8.5만 |
|---|
| 2026.08.17 | ₩42,157 | ₩43,296 | ₩41,755 | ₩42,304 | +0.35% | 9.4만 |
|---|
| 2026.08.14 | ₩42,613 | ₩42,974 | ₩41,621 | ₩42,492 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩41,661 | ₩43,363 | ₩41,326 | ₩42,706 | +2.51% | 7.6만 |
|---|
| 2026.08.12 | ₩42,063 | ₩42,479 | ₩41,179 | ₩41,594 | -1.11% | 7.6만 |
|---|
| 2026.08.11 | ₩43,028 | ₩43,470 | ₩41,715 | ₩41,929 | -2.55% | 9만 |
|---|
| 2026.08.10 | ₩42,840 | ₩44,770 | ₩42,425 | ₩43,028 | +0.44% | 18.8만 |
|---|
| 2026.08.07 | ₩41,407 | ₩43,256 | ₩40,656 | ₩42,840 | +3.46% | 15.2만 |
|---|
| 2026.08.06 | ₩37,346 | ₩41,179 | ₩36,207 | ₩41,045 | +9.90% | 23.2만 |
|---|
| 2026.08.05 | ₩33,675 | ₩33,675 | ₩31,490 | ₩32,174 | -4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩33,018 | ₩33,675 | ₩32,696 | ₩33,675 | +1.99% | 6.4만 |
|---|
| 2026.08.03 | ₩32,080 | ₩33,058 | ₩32,040 | ₩33,018 | +2.92% | 7.1만 |
|---|
| 2026.07.31 | ₩31,437 | ₩32,375 | ₩31,088 | ₩31,906 | +1.49% | 7.6만 |
|---|
| 2026.07.30 | ₩31,745 | ₩32,147 | ₩31,142 | ₩31,490 | -0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩32,093 | ₩32,214 | ₩31,343 | ₩31,799 | -0.92% | 7만 |
|---|
| 2026.07.28 | ₩32,214 | ₩33,005 | ₩31,812 | ₩32,214 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩31,504 | ₩32,294 | ₩31,410 | ₩31,745 | +0.77% | 5만 |
|---|
| 2026.07.24 | ₩31,356 | ₩32,080 | ₩31,021 | ₩31,423 | +0.21% | 5.7만 |
|---|
| 2026.07.23 | ₩31,651 | ₩32,093 | ₩30,995 | ₩31,249 | -1.27% | 7.4만 |
|---|
| 2026.07.22 | ₩31,370 | ₩32,120 | ₩31,316 | ₩31,973 | +1.92% | 6.6만 |
|---|
| 2026.07.21 | ₩30,673 | ₩31,571 | ₩30,485 | ₩31,289 | +2.01% | 6.4만 |
|---|
| 2026.07.20 | ₩31,236 | ₩31,705 | ₩30,526 | ₩30,646 | -1.89% | 5.2만 |
|---|
| 2026.07.17 | ₩32,281 | ₩32,951 | ₩30,807 | ₩31,048 | -3.82% | 5.2만 |
|---|
| 2026.07.16 | ₩31,758 | ₩33,018 | ₩31,531 | ₩32,294 | +1.69% | 5.8만 |
|---|
| 2026.07.15 | ₩32,093 | ₩32,830 | ₩31,423 | ₩31,665 | -1.34% | 6만 |
|---|
| 2026.07.14 | ₩31,155 | ₩32,723 | ₩31,155 | ₩31,892 | +2.37% | 10.2만 |
|---|
| 2026.07.13 | ₩32,120 | ₩32,723 | ₩30,954 | ₩31,236 | -2.75% | 11.4만 |
|---|
| 2026.07.10 | ₩31,638 | ₩32,335 | ₩31,571 | ₩32,040 | +1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩32,991 | ₩33,045 | ₩31,263 | ₩31,638 | -4.10% | 6.3만 |
|---|
| 2026.07.08 | ₩32,656 | ₩33,903 | ₩32,482 | ₩33,112 | +1.40% | 7.5만 |
|---|
| 2026.07.07 | ₩33,393 | ₩34,050 | ₩32,160 | ₩32,495 | -2.69% | 6.1만 |
|---|
| 2026.07.06 | ₩33,393 | ₩33,970 | ₩33,005 | ₩33,139 | -0.76% | 8.7만 |
|---|
| 2026.07.02 | ₩35,685 | ₩35,832 | ₩32,455 | ₩33,246 | -6.83% | 7.5만 |
|---|
| 2026.07.01 | ₩35,685 | ₩36,248 | ₩35,283 | ₩35,430 | -0.71% | 7.9만 |
|---|
| 2026.06.30 | ₩36,703 | ₩36,703 | ₩35,336 | ₩35,497 | -3.29% | 6.8만 |
|---|
| 2026.06.29 | ₩36,301 | ₩37,427 | ₩35,618 | ₩37,105 | +2.21% | 8.6만 |
|---|
| 2026.06.26 | ₩35,886 | ₩37,119 | ₩35,752 | ₩36,221 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩35,685 | ₩36,422 | ₩35,604 | ₩35,792 | +0.30% | 6.2만 |
|---|
| 2026.06.24 | ₩36,087 | ₩36,569 | ₩35,363 | ₩35,819 | -0.74% | 7.8만 |
|---|
| 2026.06.23 | ₩34,720 | ₩36,328 | ₩34,640 | ₩35,779 | +3.05% | 7만 |
|---|
| 2026.06.22 | ₩34,439 | ₩35,377 | ₩34,264 | ₩34,975 | +1.56% | 15.4만 |
|---|
| 2026.06.18 | ₩34,988 | ₩34,988 | ₩33,434 | ₩34,519 | -1.34% | 12.8만 |
|---|
| 2026.06.17 | ₩35,537 | ₩37,413 | ₩33,929 | ₩34,385 | -3.24% | 6.7만 |
|---|
| 2026.06.16 | ₩36,918 | ₩37,695 | ₩35,377 | ₩35,725 | -3.23% | 7.9만 |
|---|
| 2026.06.15 | ₩38,258 | ₩38,753 | ₩37,011 | ₩37,025 | -3.22% | 9만 |
|---|
| 2026.06.12 | ₩36,502 | ₩38,137 | ₩36,328 | ₩38,016 | +4.15% | 9만 |
|---|
| 2026.06.11 | ₩36,248 | ₩37,279 | ₩35,886 | ₩36,382 | +0.37% | 6.5만 |
|---|
| 2026.06.10 | ₩35,390 | ₩36,502 | ₩35,135 | ₩36,207 | +2.31% | 4.6만 |
|---|
| 2026.06.09 | ₩34,733 | ₩35,551 | ₩34,733 | ₩35,256 | +1.50% | 5.9만 |
|---|
| 2026.06.08 | ₩34,908 | ₩35,336 | ₩34,318 | ₩34,532 | -1.07% | 4.8만 |
|---|
| 2026.06.05 | ₩34,693 | ₩35,444 | ₩33,501 | ₩34,506 | -0.54% | 9.6만 |
|---|
| 2026.06.04 | ₩35,109 | ₩35,872 | ₩34,251 | ₩34,693 | -1.18% | 5.6만 |
|---|
| 2026.06.03 | ₩37,092 | ₩38,070 | ₩34,599 | ₩34,707 | -6.43% | 7.6만 |
|---|
| 2026.06.02 | ₩37,735 | ₩38,606 | ₩37,735 | ₩38,016 | +0.75% | 5.5만 |
|---|
| 2026.06.01 | ₩37,762 | ₩38,271 | ₩37,293 | ₩37,896 | +0.35% | 6.8만 |
|---|
| 2026.05.29 | ₩37,775 | ₩37,963 | ₩37,092 | ₩37,735 | -0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩38,070 | ₩38,633 | ₩37,132 | ₩38,124 | +0.14% | 4.7만 |
|---|
| 2026.05.27 | ₩37,279 | ₩38,767 | ₩37,145 | ₩38,070 | +2.12% | 9.8만 |
|---|
| 2026.05.26 | ₩37,320 | ₩38,472 | ₩36,355 | ₩36,824 | -1.33% | 8.5만 |
|---|
| 2026.05.22 | ₩36,650 | ₩37,172 | ₩35,685 | ₩36,703 | +0.15% | 6.7만 |
|---|
| 2026.05.21 | ₩35,993 | ₩36,851 | ₩35,296 | ₩36,516 | +1.45% | 6만 |
|---|
| 2026.05.20 | ₩35,926 | ₩36,328 | ₩35,564 | ₩36,234 | +0.86% | 5.7만 |
|---|
| 2026.05.19 | ₩35,578 | ₩36,315 | ₩35,283 | ₩36,154 | +1.62% | 5.7만 |
|---|
| 2026.05.18 | ₩34,934 | ₩36,194 | ₩34,934 | ₩35,805 | +2.49% | 7.4만 |
|---|
| 2026.05.15 | ₩35,390 | ₩36,221 | ₩34,894 | ₩35,363 | -0.08% | 6만 |
|---|
| 2026.05.14 | ₩36,221 | ₩37,132 | ₩35,444 | ₩35,993 | -0.63% | 6.3만 |
|---|
| 2026.05.13 | ₩35,350 | ₩36,422 | ₩34,747 | ₩36,060 | +2.01% | 10.2만 |
|---|
| 2026.05.12 | ₩36,382 | ₩36,382 | ₩35,189 | ₩35,417 | -2.65% | 6.4만 |
|---|
| 2026.05.11 | ₩36,181 | ₩36,824 | ₩35,229 | ₩35,899 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩34,814 | ₩35,993 | ₩34,305 | ₩35,578 | +2.19% | 7.6만 |
|---|
| 2026.05.07 | ₩36,047 | ₩36,623 | ₩31,370 | ₩34,452 | -4.42% | 11.8만 |
|---|
| 2026.05.06 | ₩37,199 | ₩37,253 | ₩36,422 | ₩36,717 | -1.30% | 7.1만 |
|---|
| 2026.05.05 | ₩36,877 | ₩37,628 | ₩36,154 | ₩37,065 | +0.51% | 5.6만 |
|---|
| 2026.05.04 | ₩37,467 | ₩38,124 | ₩35,886 | ₩36,650 | -2.18% | 8.8만 |
|---|
| 2026.05.01 | ₩37,387 | ₩38,177 | ₩36,998 | ₩37,789 | +1.08% | 5.1만 |
|---|
| 2026.04.30 | ₩36,623 | ₩38,526 | ₩36,274 | ₩37,427 | +2.20% | 5.7만 |
|---|
| 2026.04.29 | ₩38,325 | ₩38,325 | ₩36,435 | ₩36,542 | -4.65% | 5.2만 |
|---|
| 2026.04.28 | ₩37,963 | ₩38,780 | ₩37,789 | ₩38,351 | +1.02% | 4.8만 |
|---|
| 2026.04.27 | ₩38,512 | ₩39,209 | ₩37,628 | ₩37,842 | -1.74% | 4.8만 |
|---|
| 2026.04.24 | ₩38,954 | ₩39,115 | ₩38,231 | ₩38,512 | -1.14% | 6.5만 |
|---|
| 2026.04.23 | ₩38,418 | ₩39,490 | ₩38,418 | ₩39,196 | +2.02% | 4.5만 |
|---|
| 2026.04.22 | ₩38,057 | ₩38,673 | ₩37,869 | ₩38,325 | +0.70% | 5.3만 |
|---|
| 2026.04.21 | ₩37,990 | ₩38,298 | ₩37,521 | ₩38,057 | +0.18% | 6.1만 |
|---|
| 2026.04.20 | ₩37,842 | ₩38,633 | ₩37,574 | ₩37,856 | +0.04% | 8.5만 |
|---|
| 2026.04.17 | ₩38,030 | ₩39,075 | ₩37,735 | ₩37,829 | -0.53% | 7만 |
|---|
| 2026.04.16 | ₩35,765 | ₩38,083 | ₩35,765 | ₩37,829 | +5.77% | 11.6만 |
|---|
| 2026.04.15 | ₩36,033 | ₩36,033 | ₩35,082 | ₩35,765 | -0.74% | 7.7만 |
|---|
| 2026.04.14 | ₩35,993 | ₩36,408 | ₩34,867 | ₩36,033 | +0.11% | 6.9만 |
|---|
| 2026.04.13 | ₩35,671 | ₩37,105 | ₩35,618 | ₩35,953 | +0.79% | 8.1만 |
|---|
| 2026.04.10 | ₩35,269 | ₩36,060 | ₩34,975 | ₩35,618 | +0.99% | 9.2만 |
|---|
| 2026.04.09 | ₩35,457 | ₩35,564 | ₩34,318 | ₩35,082 | -1.06% | 10.9만 |
|---|
| 2026.04.08 | ₩35,524 | ₩35,966 | ₩34,439 | ₩35,685 | +0.45% | 7.9만 |
|---|
| 2026.04.07 | ₩35,202 | ₩35,457 | ₩33,675 | ₩34,385 | -2.32% | 8.9만 |
|---|
| 2026.04.06 | ₩36,690 | ₩37,159 | ₩36,288 | ₩36,529 | -0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,556 | ₩37,145 | ₩36,154 | ₩36,690 | +0.37% | 5.8만 |
|---|
| 2026.04.01 | ₩36,542 | ₩36,877 | ₩35,645 | ₩36,757 | +0.59% | 8.4만 |
|---|
| 2026.03.31 | ₩36,877 | ₩37,320 | ₩36,181 | ₩36,475 | -1.09% | 5만 |
|---|
| 2026.03.30 | ₩37,655 | ₩37,655 | ₩36,181 | ₩36,998 | -1.74% | 6.8만 |
|---|
| 2026.03.27 | ₩36,717 | ₩37,547 | ₩36,703 | ₩37,293 | +1.57% | 5.2만 |
|---|
| 2026.03.26 | ₩37,038 | ₩38,137 | ₩36,569 | ₩36,931 | -0.29% | 6.4만 |
|---|
| 2026.03.25 | ₩37,119 | ₩37,722 | ₩36,717 | ₩37,413 | +0.79% | 5.9만 |
|---|
| 2026.03.24 | ₩36,167 | ₩37,789 | ₩36,167 | ₩36,676 | +1.41% | 9.6만 |
|---|
| 2026.03.23 | ₩35,363 | ₩37,333 | ₩34,961 | ₩36,221 | +2.43% | 6.1만 |
|---|
| 2026.03.20 | ₩35,618 | ₩35,939 | ₩34,854 | ₩35,068 | -1.54% | 13.1만 |
|---|
| 2026.03.19 | ₩35,055 | ₩35,859 | ₩34,573 | ₩35,417 | +1.03% | 9.3만 |
|---|
| 2026.03.18 | ₩35,591 | ₩36,033 | ₩35,028 | ₩35,202 | -1.09% | 6.6만 |
|---|
| 2026.03.17 | ₩34,961 | ₩35,953 | ₩34,372 | ₩35,725 | +2.18% | 10.8만 |
|---|
| 2026.03.16 | ₩33,031 | ₩35,618 | ₩33,018 | ₩34,894 | +5.64% | 9만 |
|---|
| 2026.03.13 | ₩33,031 | ₩33,313 | ₩32,093 | ₩32,817 | -0.65% | 8.9만 |
|---|
| 2026.03.12 | ₩31,758 | ₩33,340 | ₩31,758 | ₩33,031 | +4.01% | 10만 |
|---|
| 2026.03.11 | ₩32,335 | ₩32,817 | ₩30,914 | ₩32,093 | -0.75% | 18.2만 |
|---|
| 2026.03.10 | ₩31,289 | ₩32,884 | ₩30,968 | ₩32,871 | +5.05% | 18.4만 |
|---|
| 2026.03.09 | ₩31,758 | ₩32,147 | ₩30,137 | ₩31,584 | -0.55% | 14.4만 |
|---|
| 2026.03.06 | ₩32,643 | ₩33,460 | ₩31,919 | ₩32,402 | -0.74% | 12.3만 |
|---|
| 2026.03.05 | ₩38,700 | ₩40,804 | ₩32,241 | ₩33,581 | -13.23% | 32.9만 |
|---|
| 2026.03.04 | ₩39,263 | ₩40,723 | ₩38,780 | ₩40,093 | +2.12% | 7.7만 |
|---|
| 2026.03.03 | ₩38,861 | ₩39,691 | ₩38,124 | ₩39,263 | +1.03% | 6.2만 |
|---|
| 2026.03.02 | ₩38,619 | ₩39,691 | ₩38,619 | ₩39,209 | +1.53% | 7.5만 |
|---|
| 2026.02.27 | ₩37,923 | ₩38,941 | ₩37,547 | ₩38,619 | +1.84% | 5.3만 |
|---|
| 2026.02.26 | ₩38,244 | ₩38,834 | ₩37,708 | ₩37,963 | -0.74% | 3.2만 |
|---|
| 2026.02.25 | ₩38,378 | ₩38,713 | ₩38,057 | ₩38,231 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩38,016 | ₩38,727 | ₩37,842 | ₩38,325 | +0.81% | 4.1만 |
|---|
| 2026.02.23 | ₩37,547 | ₩38,794 | ₩37,427 | ₩38,016 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩38,512 | ₩38,512 | ₩37,413 | ₩37,547 | -2.51% | 5.1만 |
|---|
| 2026.02.19 | ₩37,400 | ₩38,673 | ₩37,400 | ₩38,110 | +1.90% | 5.2만 |
|---|
| 2026.02.18 | ₩37,896 | ₩38,177 | ₩37,480 | ₩37,748 | -0.39% | 5.6만 |
|---|
| 2026.02.17 | ₩37,802 | ₩38,820 | ₩37,400 | ₩37,789 | -0.04% | 7.5만 |
|---|
| 2026.02.13 | ₩38,874 | ₩39,410 | ₩37,145 | ₩38,552 | -0.83% | 5만 |
|---|
| 2026.02.12 | ₩36,529 | ₩39,933 | ₩35,872 | ₩39,008 | +6.79% | 13.6만 |
|---|
| 2026.02.11 | ₩35,042 | ₩35,511 | ₩34,278 | ₩34,680 | -1.03% | 5.4만 |
|---|
| 2026.02.10 | ₩34,653 | ₩35,591 | ₩34,653 | ₩34,988 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩34,492 | ₩35,551 | ₩33,943 | ₩34,479 | -0.04% | 5.8만 |
|---|
| 2026.02.06 | ₩34,881 | ₩35,135 | ₩33,769 | ₩34,546 | -0.96% | 6.2만 |
|---|
| 2026.02.05 | ₩34,171 | ₩35,256 | ₩33,527 | ₩34,559 | +1.14% | 4.9만 |
|---|
| 2026.02.04 | ₩34,881 | ₩35,913 | ₩34,090 | ₩34,184 | -2.00% | 4.6만 |
|---|
| 2026.02.03 | ₩32,871 | ₩34,827 | ₩32,549 | ₩34,720 | +5.63% | 7.1만 |
|---|
| 2026.02.02 | ₩32,281 | ₩33,970 | ₩31,383 | ₩33,031 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩31,209 | ₩32,562 | ₩30,941 | ₩32,415 | +3.86% | 5.6만 |
|---|
| 2026.01.29 | ₩30,244 | ₩31,437 | ₩29,990 | ₩31,289 | +3.46% | 4.8만 |
|---|
| 2026.01.28 | ₩31,021 | ₩31,611 | ₩29,641 | ₩29,869 | -3.71% | 3.6만 |
|---|
| 2026.01.27 | ₩30,325 | ₩32,254 | ₩30,070 | ₩30,995 | +2.21% | 8.4만 |
|---|
| 2026.01.26 | ₩30,526 | ₩31,115 | ₩29,387 | ₩30,284 | -0.79% | 5.9만 |
|---|
| 2026.01.23 | ₩31,276 | ₩31,638 | ₩29,896 | ₩30,526 | -2.40% | 3.5만 |
|---|
| 2026.01.22 | ₩30,794 | ₩31,732 | ₩30,794 | ₩31,450 | +2.13% | 3.6만 |
|---|
| 2026.01.21 | ₩30,030 | ₩30,807 | ₩29,923 | ₩30,740 | +2.37% | 3.2만 |
|---|
| 2026.01.20 | ₩30,191 | ₩30,204 | ₩29,306 | ₩29,387 | -2.66% | 2.9만 |
|---|
| 2026.01.16 | ₩29,655 | ₩30,351 | ₩28,730 | ₩30,191 | +1.81% | 5.9만 |
|---|
| 2026.01.15 | ₩29,172 | ₩30,083 | ₩29,065 | ₩29,655 | +1.65% | 5.7만 |
|---|
| 2026.01.14 | ₩28,449 | ₩29,480 | ₩28,207 | ₩29,212 | +2.68% | 6.3만 |
|---|
| 2026.01.13 | ₩29,628 | ₩29,856 | ₩27,913 | ₩28,207 | -4.79% | 7.9만 |
|---|
| 2026.01.12 | ₩29,239 | ₩29,681 | ₩28,891 | ₩29,574 | +1.15% | 5.5만 |
|---|
| 2026.01.09 | ₩29,802 | ₩29,896 | ₩29,333 | ₩29,454 | -1.17% | 2.7만 |
|---|
| 2026.01.08 | ₩29,574 | ₩30,043 | ₩29,212 | ₩29,882 | +1.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,593 | ₩30,593 | ₩29,373 | ₩29,467 | -3.68% | 3만 |
|---|
| 2026.01.06 | ₩30,713 | ₩31,115 | ₩30,150 | ₩30,686 | -0.09% | 3.8만 |
|---|
| 2026.01.05 | ₩29,668 | ₩31,115 | ₩29,668 | ₩30,901 | +4.16% | 4.6만 |
|---|
| 2026.01.02 | ₩30,392 | ₩30,459 | ₩29,480 | ₩29,775 | -2.03% | 3.9만 |
|---|
| 2025.12.31 | ₩31,182 | ₩31,477 | ₩30,284 | ₩30,552 | -2.02% | 3.1만 |
|---|
| 2025.12.30 | ₩30,740 | ₩31,839 | ₩30,150 | ₩31,450 | +2.31% | 5.4만 |
|---|
| 2025.12.29 | ₩29,722 | ₩30,928 | ₩29,722 | ₩30,861 | +3.83% | 6.3만 |
|---|
| 2025.12.26 | ₩30,083 | ₩30,164 | ₩29,387 | ₩29,655 | -1.43% | 2.2만 |
|---|
| 2025.12.24 | ₩29,789 | ₩30,418 | ₩29,708 | ₩30,016 | +0.76% | 1.7만 |
|---|
| 2025.12.23 | ₩30,003 | ₩30,016 | ₩29,480 | ₩29,789 | -0.71% | 3.8만 |
|---|
| 2025.12.22 | ₩29,815 | ₩30,472 | ₩29,561 | ₩30,043 | +0.76% | 5만 |
|---|
| 2025.12.19 | ₩30,633 | ₩30,807 | ₩29,708 | ₩29,789 | -2.76% | 11.1만 |
|---|
| 2025.12.18 | ₩30,177 | ₩30,686 | ₩29,909 | ₩30,660 | +1.60% | 7.9만 |
|---|
| 2025.12.17 | ₩30,150 | ₩30,418 | ₩29,574 | ₩29,990 | -0.53% | 5만 |
|---|
| 2025.12.16 | ₩29,963 | ₩30,311 | ₩29,480 | ₩30,016 | +0.18% | 5만 |
|---|
| 2025.12.15 | ₩29,494 | ₩30,298 | ₩29,454 | ₩29,789 | +1.00% | 7.9만 |
|---|
| 2025.12.12 | ₩29,427 | ₩29,588 | ₩28,904 | ₩29,279 | -0.50% | 5.6만 |
|---|
| 2025.12.11 | ₩28,851 | ₩29,454 | ₩28,690 | ₩29,011 | +0.56% | 7.6만 |
|---|
| 2025.12.10 | ₩28,167 | ₩29,052 | ₩27,980 | ₩28,690 | +1.86% | 8.7만 |
|---|
| 2025.12.09 | ₩28,944 | ₩29,199 | ₩27,725 | ₩28,114 | -2.87% | 5.8만 |
|---|
| 2025.12.08 | ₩28,690 | ₩29,467 | ₩28,569 | ₩29,011 | +1.12% | 4.4만 |
|---|
| 2025.12.05 | ₩28,877 | ₩28,877 | ₩28,207 | ₩28,690 | -0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩28,770 | ₩29,186 | ₩28,382 | ₩28,851 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩29,092 | ₩29,963 | ₩28,770 | ₩28,958 | -0.46% | 3.7만 |
|---|
| 2025.12.02 | ₩28,944 | ₩29,413 | ₩28,703 | ₩29,052 | +0.37% | 5.9만 |
|---|
| 2025.12.01 | ₩28,114 | ₩28,958 | ₩27,725 | ₩28,676 | +2.00% | 8.1만 |
|---|
| 2025.11.28 | ₩27,872 | ₩28,261 | ₩27,470 | ₩28,261 | +1.39% | 3.6만 |
|---|
| 2025.11.26 | ₩28,234 | ₩28,382 | ₩27,765 | ₩28,020 | -0.76% | 6.2만 |
|---|
| 2025.11.25 | ₩27,457 | ₩28,998 | ₩27,028 | ₩28,382 | +3.37% | 5.7만 |
|---|
| 2025.11.24 | ₩27,363 | ₩27,846 | ₩26,586 | ₩27,363 | 0.00% | 7.6만 |
|---|
| 2025.11.21 | ₩25,876 | ₩27,578 | ₩25,876 | ₩27,068 | +4.61% | 6.3만 |
|---|
| 2025.11.20 | ₩25,809 | ₩26,197 | ₩25,434 | ₩25,742 | -0.26% | 5.4만 |
|---|
| 2025.11.19 | ₩25,635 | ₩26,291 | ₩25,407 | ₩25,795 | +0.63% | 7.1만 |
|---|
| 2025.11.18 | ₩26,425 | ₩26,814 | ₩25,380 | ₩25,862 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩26,733 | ₩27,068 | ₩26,398 | ₩26,599 | -0.50% | 6.2만 |
|---|
| 2025.11.14 | ₩26,640 | ₩27,283 | ₩26,452 | ₩26,599 | -0.15% | 10.6만 |
|---|
| 2025.11.13 | ₩26,599 | ₩26,774 | ₩26,117 | ₩26,599 | 0.00% | 5.7만 |
|---|
| 2025.11.12 | ₩26,707 | ₩27,082 | ₩26,144 | ₩26,532 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩26,398 | ₩27,524 | ₩24,938 | ₩26,573 | +0.66% | 7.8만 |
|---|
| 2025.11.10 | ₩24,871 | ₩27,149 | ₩24,871 | ₩26,372 | +6.03% | 9.1만 |
|---|
| 2025.11.07 | ₩23,397 | ₩25,085 | ₩23,316 | ₩24,120 | +3.09% | 7.2만 |
|---|
| 2025.11.06 | ₩20,663 | ₩25,956 | ₩20,663 | ₩22,861 | +10.64% | 10.5만 |
|---|
| 2025.11.05 | ₩18,961 | ₩19,712 | ₩18,961 | ₩19,430 | +2.47% | 2.3만 |
|---|
| 2025.11.04 | ₩19,042 | ₩19,578 | ₩18,961 | ₩19,028 | -0.07% | 5.3만 |
|---|
| 2025.11.03 | ₩19,725 | ₩19,725 | ₩19,162 | ₩19,162 | -2.85% | 1.3만 |
|---|
| 2025.10.31 | ₩19,551 | ₩19,819 | ₩19,095 | ₩19,470 | -0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩19,645 | ₩19,966 | ₩19,591 | ₩19,698 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩20,476 | ₩20,476 | ₩19,578 | ₩19,939 | -2.62% | 3.5만 |
|---|
| 2025.10.28 | ₩20,569 | ₩20,703 | ₩20,342 | ₩20,543 | -0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩21,347 | ₩21,507 | ₩20,489 | ₩20,610 | -3.45% | 2.8만 |
|---|
| 2025.10.24 | ₩20,342 | ₩21,373 | ₩20,248 | ₩21,012 | +3.29% | 2.8만 |
|---|
| 2025.10.23 | ₩20,234 | ₩20,650 | ₩19,202 | ₩20,234 | 0.00% | 6.6만 |
|---|
| 2025.10.22 | ₩19,551 | ₩20,301 | ₩19,444 | ₩20,127 | +2.95% | 4.4만 |
|---|
| 2025.10.21 | ₩20,033 | ₩20,033 | ₩19,109 | ₩19,497 | -2.68% | 4.4만 |
|---|
| 2025.10.20 | ₩20,020 | ₩20,422 | ₩19,497 | ₩20,087 | +0.33% | 3.4만 |
|---|
| 2025.10.17 | ₩19,966 | ₩20,368 | ₩19,417 | ₩19,886 | -0.40% | 6.6만 |
|---|
| 2025.10.16 | ₩20,355 | ₩20,489 | ₩19,229 | ₩20,181 | -0.86% | 5.4만 |
|---|
| 2025.10.15 | ₩19,591 | ₩20,529 | ₩19,403 | ₩20,181 | +3.01% | 3.3만 |
|---|
| 2025.10.14 | ₩18,760 | ₩19,604 | ₩18,760 | ₩19,430 | +3.57% | 3.8만 |
|---|
| 2025.10.13 | ₩19,296 | ₩19,551 | ₩18,841 | ₩18,894 | -2.08% | 2.5만 |
|---|
| 2025.10.10 | ₩19,377 | ₩19,430 | ₩18,573 | ₩19,001 | -1.94% | 3만 |
|---|