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 | ₩37,855 | ₩37,855 | ₩33,849 | ₩34,036 | -10.09% | 13.3만 |
| 2026.10.08 | ₩38,269 | ₩38,709 | ₩37,401 | ₩37,935 | -0.87% | 8.4만 |
| 2026.10.07 | ₩37,628 | ₩38,576 | ₩37,280 | ₩38,282 | +1.74% | 6.2만 |
| 2026.10.06 | ₩37,628 | ₩38,415 | ₩37,334 | ₩37,841 | +0.57% | 5.6만 |
| 2026.10.05 | ₩37,040 | ₩37,788 | ₩36,439 | ₩37,521 | +1.30% | 9.7만 |
| 2026.10.02 | ₩37,441 | ₩38,362 | ₩36,933 | ₩37,267 | -0.46% | 7.5만 |
| 2026.10.01 | ₩37,654 | ₩37,681 | ₩36,786 | ₩37,441 | -0.57% | 7.1만 |
| 2026.09.30 | ₩37,387 | ₩37,481 | ₩36,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,147 |
| -0.64% |
| 11.1만 |
| 2026.09.29 | ₩38,095 | ₩38,803 | ₩37,027 | ₩37,280 | -2.14% | 6.6만 |
|---|
| 2026.09.28 | ₩38,322 | ₩39,350 | ₩37,574 | ₩38,148 | -0.45% | 7.1만 |
|---|
| 2026.09.25 | ₩38,909 | ₩39,911 | ₩38,188 | ₩38,215 | -1.78% | 9.4만 |
|---|
| 2026.09.24 | ₩38,829 | ₩39,230 | ₩38,322 | ₩38,909 | +0.21% | 6.1만 |
|---|
| 2026.09.23 | ₩39,390 | ₩39,390 | ₩38,148 | ₩38,829 | -1.42% | 6.9만 |
|---|
| 2026.09.22 | ₩39,697 | ₩40,218 | ₩39,136 | ₩39,550 | -0.37% | 7.6만 |
|---|
| 2026.09.21 | ₩38,923 | ₩39,644 | ₩38,362 | ₩39,617 | +1.78% | 10.6만 |
|---|
| 2026.09.18 | ₩38,362 | ₩38,776 | ₩37,694 | ₩38,362 | 0.00% | 15.7만 |
|---|
| 2026.09.17 | ₩40,338 | ₩40,405 | ₩38,816 | ₩38,950 | -3.44% | 7.5만 |
|---|
| 2026.09.16 | ₩40,458 | ₩40,859 | ₩39,430 | ₩39,737 | -1.78% | 9만 |
|---|
| 2026.09.15 | ₩40,378 | ₩40,512 | ₩39,697 | ₩40,044 | -0.83% | 11.6만 |
|---|
| 2026.09.14 | ₩40,538 | ₩41,046 | ₩39,871 | ₩40,405 | -0.33% | 8.2만 |
|---|
| 2026.09.11 | ₩41,260 | ₩41,393 | ₩40,151 | ₩40,485 | -1.88% | 7만 |
|---|
| 2026.09.10 | ₩40,004 | ₩41,139 | ₩40,004 | ₩40,926 | +2.30% | 5.2만 |
|---|
| 2026.09.09 | ₩39,938 | ₩40,632 | ₩39,444 | ₩39,951 | +0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩41,286 | ₩41,286 | ₩40,071 | ₩40,191 | -2.65% | 7.5만 |
|---|
| 2026.09.04 | ₩41,313 | ₩41,754 | ₩40,712 | ₩41,300 | -0.03% | 7.3만 |
|---|
| 2026.09.03 | ₩41,393 | ₩41,607 | ₩40,846 | ₩41,487 | +0.23% | 7.6만 |
|---|
| 2026.09.02 | ₩40,472 | ₩41,807 | ₩40,432 | ₩41,273 | +1.98% | 8.5만 |
|---|
| 2026.09.01 | ₩40,165 | ₩40,712 | ₩39,991 | ₩40,231 | +0.17% | 6.6만 |
|---|
| 2026.08.31 | ₩39,924 | ₩40,699 | ₩39,484 | ₩40,285 | +0.90% | 7.9만 |
|---|
| 2026.08.28 | ₩39,911 | ₩40,712 | ₩39,777 | ₩40,138 | +0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩40,552 | ₩41,246 | ₩39,056 | ₩39,644 | -2.24% | 10.2만 |
|---|
| 2026.08.26 | ₩41,006 | ₩41,233 | ₩40,498 | ₩40,899 | -0.26% | 4.9만 |
|---|
| 2026.08.25 | ₩41,033 | ₩41,553 | ₩40,498 | ₩41,006 | -0.07% | 5.6만 |
|---|
| 2026.08.24 | ₩41,393 | ₩42,288 | ₩41,193 | ₩41,313 | -0.19% | 9.7만 |
|---|
| 2026.08.21 | ₩41,714 | ₩42,435 | ₩40,659 | ₩41,326 | -0.93% | 7.9만 |
|---|
| 2026.08.20 | ₩41,981 | ₩42,154 | ₩40,859 | ₩41,580 | -0.95% | 10만 |
|---|
| 2026.08.19 | ₩42,074 | ₩42,915 | ₩41,860 | ₩42,568 | +1.17% | 7.9만 |
|---|
| 2026.08.18 | ₩41,714 | ₩42,635 | ₩41,286 | ₩41,954 | +0.58% | 8.5만 |
|---|
| 2026.08.17 | ₩42,007 | ₩43,142 | ₩41,607 | ₩42,154 | +0.35% | 9.4만 |
|---|
| 2026.08.14 | ₩42,461 | ₩42,822 | ₩41,473 | ₩42,341 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩41,513 | ₩43,209 | ₩41,179 | ₩42,555 | +2.51% | 7.6만 |
|---|
| 2026.08.12 | ₩41,914 | ₩42,328 | ₩41,033 | ₩41,446 | -1.11% | 7.6만 |
|---|
| 2026.08.11 | ₩42,875 | ₩43,316 | ₩41,567 | ₩41,780 | -2.55% | 9만 |
|---|
| 2026.08.10 | ₩42,688 | ₩44,611 | ₩42,274 | ₩42,875 | +0.44% | 18.8만 |
|---|
| 2026.08.07 | ₩41,260 | ₩43,102 | ₩40,512 | ₩42,688 | +3.46% | 15.2만 |
|---|
| 2026.08.06 | ₩37,214 | ₩41,033 | ₩36,079 | ₩40,899 | +9.90% | 23.2만 |
|---|
| 2026.08.05 | ₩33,555 | ₩33,555 | ₩31,379 | ₩32,060 | -4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩32,901 | ₩33,555 | ₩32,580 | ₩33,555 | +1.99% | 6.4만 |
|---|
| 2026.08.03 | ₩31,966 | ₩32,941 | ₩31,926 | ₩32,901 | +2.92% | 7.1만 |
|---|
| 2026.07.31 | ₩31,325 | ₩32,260 | ₩30,978 | ₩31,793 | +1.49% | 7.6만 |
|---|
| 2026.07.30 | ₩31,632 | ₩32,033 | ₩31,031 | ₩31,379 | -0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩31,979 | ₩32,100 | ₩31,232 | ₩31,686 | -0.92% | 7만 |
|---|
| 2026.07.28 | ₩32,100 | ₩32,887 | ₩31,699 | ₩32,100 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩31,392 | ₩32,180 | ₩31,298 | ₩31,632 | +0.77% | 5만 |
|---|
| 2026.07.24 | ₩31,245 | ₩31,966 | ₩30,911 | ₩31,312 | +0.21% | 5.7만 |
|---|
| 2026.07.23 | ₩31,539 | ₩31,979 | ₩30,885 | ₩31,138 | -1.27% | 7.4만 |
|---|
| 2026.07.22 | ₩31,258 | ₩32,006 | ₩31,205 | ₩31,859 | +1.92% | 6.6만 |
|---|
| 2026.07.21 | ₩30,564 | ₩31,459 | ₩30,377 | ₩31,178 | +2.01% | 6.4만 |
|---|
| 2026.07.20 | ₩31,125 | ₩31,592 | ₩30,417 | ₩30,537 | -1.89% | 5.2만 |
|---|
| 2026.07.17 | ₩32,166 | ₩32,834 | ₩30,698 | ₩30,938 | -3.82% | 5.2만 |
|---|
| 2026.07.16 | ₩31,646 | ₩32,901 | ₩31,419 | ₩32,180 | +1.69% | 5.8만 |
|---|
| 2026.07.15 | ₩31,979 | ₩32,714 | ₩31,312 | ₩31,552 | -1.34% | 6만 |
|---|
| 2026.07.14 | ₩31,045 | ₩32,607 | ₩31,045 | ₩31,779 | +2.37% | 10.2만 |
|---|
| 2026.07.13 | ₩32,006 | ₩32,607 | ₩30,845 | ₩31,125 | -2.75% | 11.4만 |
|---|
| 2026.07.10 | ₩31,525 | ₩32,220 | ₩31,459 | ₩31,926 | +1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩32,874 | ₩32,928 | ₩31,152 | ₩31,525 | -4.10% | 6.3만 |
|---|
| 2026.07.08 | ₩32,540 | ₩33,782 | ₩32,367 | ₩32,994 | +1.40% | 7.5만 |
|---|
| 2026.07.07 | ₩33,275 | ₩33,929 | ₩32,046 | ₩32,380 | -2.69% | 6.1만 |
|---|
| 2026.07.06 | ₩33,275 | ₩33,849 | ₩32,887 | ₩33,021 | -0.76% | 8.7만 |
|---|
| 2026.07.02 | ₩35,558 | ₩35,705 | ₩32,340 | ₩33,128 | -6.83% | 7.5만 |
|---|
| 2026.07.01 | ₩35,558 | ₩36,119 | ₩35,157 | ₩35,304 | -0.71% | 7.9만 |
|---|
| 2026.06.30 | ₩36,573 | ₩36,573 | ₩35,211 | ₩35,371 | -3.29% | 6.8만 |
|---|
| 2026.06.29 | ₩36,172 | ₩37,294 | ₩35,491 | ₩36,973 | +2.21% | 8.6만 |
|---|
| 2026.06.26 | ₩35,758 | ₩36,987 | ₩35,625 | ₩36,092 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩35,558 | ₩36,292 | ₩35,478 | ₩35,665 | +0.30% | 6.2만 |
|---|
| 2026.06.24 | ₩35,959 | ₩36,439 | ₩35,238 | ₩35,691 | -0.74% | 7.8만 |
|---|
| 2026.06.23 | ₩34,597 | ₩36,199 | ₩34,516 | ₩35,651 | +3.05% | 7만 |
|---|
| 2026.06.22 | ₩34,316 | ₩35,251 | ₩34,143 | ₩34,850 | +1.56% | 15.4만 |
|---|
| 2026.06.18 | ₩34,864 | ₩34,864 | ₩33,315 | ₩34,396 | -1.34% | 12.8만 |
|---|
| 2026.06.17 | ₩35,411 | ₩37,280 | ₩33,809 | ₩34,263 | -3.24% | 6.7만 |
|---|
| 2026.06.16 | ₩36,786 | ₩37,561 | ₩35,251 | ₩35,598 | -3.23% | 7.9만 |
|---|
| 2026.06.15 | ₩38,122 | ₩38,616 | ₩36,880 | ₩36,893 | -3.22% | 9만 |
|---|
| 2026.06.12 | ₩36,372 | ₩38,001 | ₩36,199 | ₩37,881 | +4.15% | 9만 |
|---|
| 2026.06.11 | ₩36,119 | ₩37,147 | ₩35,758 | ₩36,252 | +0.37% | 6.5만 |
|---|
| 2026.06.10 | ₩35,264 | ₩36,372 | ₩35,011 | ₩36,079 | +2.31% | 4.6만 |
|---|
| 2026.06.09 | ₩34,610 | ₩35,424 | ₩34,610 | ₩35,131 | +1.50% | 5.9만 |
|---|
| 2026.06.08 | ₩34,784 | ₩35,211 | ₩34,196 | ₩34,410 | -1.07% | 4.8만 |
|---|
| 2026.06.05 | ₩34,570 | ₩35,318 | ₩33,382 | ₩34,383 | -0.54% | 9.6만 |
|---|
| 2026.06.04 | ₩34,984 | ₩35,745 | ₩34,129 | ₩34,570 | -1.18% | 5.6만 |
|---|
| 2026.06.03 | ₩36,960 | ₩37,935 | ₩34,476 | ₩34,583 | -6.43% | 7.6만 |
|---|
| 2026.06.02 | ₩37,601 | ₩38,469 | ₩37,601 | ₩37,881 | +0.75% | 5.5만 |
|---|
| 2026.06.01 | ₩37,628 | ₩38,135 | ₩37,160 | ₩37,761 | +0.35% | 6.8만 |
|---|
| 2026.05.29 | ₩37,641 | ₩37,828 | ₩36,960 | ₩37,601 | -0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩37,935 | ₩38,496 | ₩37,000 | ₩37,988 | +0.14% | 4.7만 |
|---|
| 2026.05.27 | ₩37,147 | ₩38,629 | ₩37,013 | ₩37,935 | +2.12% | 9.8만 |
|---|
| 2026.05.26 | ₩37,187 | ₩38,335 | ₩36,226 | ₩36,693 | -1.33% | 8.5만 |
|---|
| 2026.05.22 | ₩36,519 | ₩37,040 | ₩35,558 | ₩36,573 | +0.15% | 6.7만 |
|---|
| 2026.05.21 | ₩35,865 | ₩36,720 | ₩35,171 | ₩36,386 | +1.45% | 6만 |
|---|
| 2026.05.20 | ₩35,798 | ₩36,199 | ₩35,438 | ₩36,105 | +0.86% | 5.7만 |
|---|
| 2026.05.19 | ₩35,451 | ₩36,186 | ₩35,157 | ₩36,025 | +1.62% | 5.7만 |
|---|
| 2026.05.18 | ₩34,810 | ₩36,065 | ₩34,810 | ₩35,678 | +2.49% | 7.4만 |
|---|
| 2026.05.15 | ₩35,264 | ₩36,092 | ₩34,770 | ₩35,238 | -0.08% | 6만 |
|---|
| 2026.05.14 | ₩36,092 | ₩37,000 | ₩35,318 | ₩35,865 | -0.63% | 6.3만 |
|---|
| 2026.05.13 | ₩35,224 | ₩36,292 | ₩34,623 | ₩35,932 | +2.01% | 10.2만 |
|---|
| 2026.05.12 | ₩36,252 | ₩36,252 | ₩35,064 | ₩35,291 | -2.65% | 6.4만 |
|---|
| 2026.05.11 | ₩36,052 | ₩36,693 | ₩35,104 | ₩35,772 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩34,690 | ₩35,865 | ₩34,183 | ₩35,451 | +2.19% | 7.6만 |
|---|
| 2026.05.07 | ₩35,918 | ₩36,493 | ₩31,258 | ₩34,330 | -4.42% | 11.8만 |
|---|
| 2026.05.06 | ₩37,067 | ₩37,120 | ₩36,292 | ₩36,586 | -1.30% | 7.1만 |
|---|
| 2026.05.05 | ₩36,746 | ₩37,494 | ₩36,025 | ₩36,933 | +0.51% | 5.6만 |
|---|
| 2026.05.04 | ₩37,334 | ₩37,988 | ₩35,758 | ₩36,519 | -2.18% | 8.8만 |
|---|
| 2026.05.01 | ₩37,254 | ₩38,042 | ₩36,867 | ₩37,654 | +1.08% | 5.1만 |
|---|
| 2026.04.30 | ₩36,493 | ₩38,389 | ₩36,145 | ₩37,294 | +2.20% | 5.7만 |
|---|
| 2026.04.29 | ₩38,188 | ₩38,188 | ₩36,306 | ₩36,413 | -4.65% | 5.2만 |
|---|
| 2026.04.28 | ₩37,828 | ₩38,642 | ₩37,654 | ₩38,215 | +1.02% | 4.8만 |
|---|
| 2026.04.27 | ₩38,375 | ₩39,070 | ₩37,494 | ₩37,708 | -1.74% | 4.8만 |
|---|
| 2026.04.24 | ₩38,816 | ₩38,976 | ₩38,095 | ₩38,375 | -1.14% | 6.5만 |
|---|
| 2026.04.23 | ₩38,282 | ₩39,350 | ₩38,282 | ₩39,056 | +2.02% | 4.5만 |
|---|
| 2026.04.22 | ₩37,921 | ₩38,536 | ₩37,734 | ₩38,188 | +0.70% | 5.3만 |
|---|
| 2026.04.21 | ₩37,855 | ₩38,162 | ₩37,387 | ₩37,921 | +0.18% | 6.1만 |
|---|
| 2026.04.20 | ₩37,708 | ₩38,496 | ₩37,441 | ₩37,721 | +0.04% | 8.5만 |
|---|
| 2026.04.17 | ₩37,895 | ₩38,936 | ₩37,601 | ₩37,694 | -0.53% | 7만 |
|---|
| 2026.04.16 | ₩35,638 | ₩37,948 | ₩35,638 | ₩37,694 | +5.77% | 11.6만 |
|---|
| 2026.04.15 | ₩35,905 | ₩35,905 | ₩34,957 | ₩35,638 | -0.74% | 7.7만 |
|---|
| 2026.04.14 | ₩35,865 | ₩36,279 | ₩34,743 | ₩35,905 | +0.11% | 6.9만 |
|---|
| 2026.04.13 | ₩35,545 | ₩36,973 | ₩35,491 | ₩35,825 | +0.79% | 8.1만 |
|---|
| 2026.04.10 | ₩35,144 | ₩35,932 | ₩34,850 | ₩35,491 | +0.99% | 9.2만 |
|---|
| 2026.04.09 | ₩35,331 | ₩35,438 | ₩34,196 | ₩34,957 | -1.06% | 10.9만 |
|---|
| 2026.04.08 | ₩35,398 | ₩35,838 | ₩34,316 | ₩35,558 | +0.45% | 7.9만 |
|---|
| 2026.04.07 | ₩35,077 | ₩35,331 | ₩33,555 | ₩34,263 | -2.32% | 8.9만 |
|---|
| 2026.04.06 | ₩36,559 | ₩37,027 | ₩36,159 | ₩36,399 | -0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,426 | ₩37,013 | ₩36,025 | ₩36,559 | +0.37% | 5.8만 |
|---|
| 2026.04.01 | ₩36,413 | ₩36,746 | ₩35,518 | ₩36,626 | +0.59% | 8.4만 |
|---|
| 2026.03.31 | ₩36,746 | ₩37,187 | ₩36,052 | ₩36,346 | -1.09% | 5만 |
|---|
| 2026.03.30 | ₩37,521 | ₩37,521 | ₩36,052 | ₩36,867 | -1.74% | 6.8만 |
|---|
| 2026.03.27 | ₩36,586 | ₩37,414 | ₩36,573 | ₩37,160 | +1.57% | 5.2만 |
|---|
| 2026.03.26 | ₩36,907 | ₩38,001 | ₩36,439 | ₩36,800 | -0.29% | 6.4만 |
|---|
| 2026.03.25 | ₩36,987 | ₩37,588 | ₩36,586 | ₩37,280 | +0.79% | 5.9만 |
|---|
| 2026.03.24 | ₩36,039 | ₩37,654 | ₩36,039 | ₩36,546 | +1.41% | 9.6만 |
|---|
| 2026.03.23 | ₩35,238 | ₩37,200 | ₩34,837 | ₩36,092 | +2.43% | 6.1만 |
|---|
| 2026.03.20 | ₩35,491 | ₩35,812 | ₩34,730 | ₩34,944 | -1.54% | 13.1만 |
|---|
| 2026.03.19 | ₩34,930 | ₩35,732 | ₩34,450 | ₩35,291 | +1.03% | 9.3만 |
|---|
| 2026.03.18 | ₩35,465 | ₩35,905 | ₩34,904 | ₩35,077 | -1.09% | 6.6만 |
|---|
| 2026.03.17 | ₩34,837 | ₩35,825 | ₩34,249 | ₩35,598 | +2.18% | 10.8만 |
|---|
| 2026.03.16 | ₩32,914 | ₩35,491 | ₩32,901 | ₩34,770 | +5.64% | 9만 |
|---|
| 2026.03.13 | ₩32,914 | ₩33,195 | ₩31,979 | ₩32,701 | -0.65% | 8.9만 |
|---|
| 2026.03.12 | ₩31,646 | ₩33,221 | ₩31,646 | ₩32,914 | +4.01% | 10만 |
|---|
| 2026.03.11 | ₩32,220 | ₩32,701 | ₩30,804 | ₩31,979 | -0.75% | 18.2만 |
|---|
| 2026.03.10 | ₩31,178 | ₩32,767 | ₩30,858 | ₩32,754 | +5.05% | 18.4만 |
|---|
| 2026.03.09 | ₩31,646 | ₩32,033 | ₩30,030 | ₩31,472 | -0.55% | 14.4만 |
|---|
| 2026.03.06 | ₩32,527 | ₩33,341 | ₩31,806 | ₩32,287 | -0.74% | 12.3만 |
|---|
| 2026.03.05 | ₩38,562 | ₩40,659 | ₩32,126 | ₩33,462 | -13.23% | 32.9만 |
|---|
| 2026.03.04 | ₩39,123 | ₩40,579 | ₩38,642 | ₩39,951 | +2.12% | 7.7만 |
|---|
| 2026.03.03 | ₩38,723 | ₩39,550 | ₩37,988 | ₩39,123 | +1.03% | 6.2만 |
|---|
| 2026.03.02 | ₩38,482 | ₩39,550 | ₩38,482 | ₩39,070 | +1.53% | 7.5만 |
|---|
| 2026.02.27 | ₩37,788 | ₩38,803 | ₩37,414 | ₩38,482 | +1.84% | 5.3만 |
|---|
| 2026.02.26 | ₩38,108 | ₩38,696 | ₩37,574 | ₩37,828 | -0.74% | 3.2만 |
|---|
| 2026.02.25 | ₩38,242 | ₩38,576 | ₩37,921 | ₩38,095 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩37,881 | ₩38,589 | ₩37,708 | ₩38,188 | +0.81% | 4.1만 |
|---|
| 2026.02.23 | ₩37,414 | ₩38,656 | ₩37,294 | ₩37,881 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩38,375 | ₩38,375 | ₩37,280 | ₩37,414 | -2.51% | 5.1만 |
|---|
| 2026.02.19 | ₩37,267 | ₩38,536 | ₩37,267 | ₩37,975 | +1.90% | 5.2만 |
|---|
| 2026.02.18 | ₩37,761 | ₩38,042 | ₩37,347 | ₩37,614 | -0.39% | 5.6만 |
|---|
| 2026.02.17 | ₩37,668 | ₩38,682 | ₩37,267 | ₩37,654 | -0.04% | 7.5만 |
|---|
| 2026.02.13 | ₩38,736 | ₩39,270 | ₩37,013 | ₩38,415 | -0.83% | 5만 |
|---|
| 2026.02.12 | ₩36,399 | ₩39,791 | ₩35,745 | ₩38,869 | +6.79% | 13.6만 |
|---|
| 2026.02.11 | ₩34,917 | ₩35,384 | ₩34,156 | ₩34,557 | -1.03% | 5.4만 |
|---|
| 2026.02.10 | ₩34,530 | ₩35,465 | ₩34,530 | ₩34,864 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩34,370 | ₩35,424 | ₩33,822 | ₩34,356 | -0.04% | 5.8만 |
|---|
| 2026.02.06 | ₩34,757 | ₩35,011 | ₩33,649 | ₩34,423 | -0.96% | 6.2만 |
|---|
| 2026.02.05 | ₩34,049 | ₩35,131 | ₩33,408 | ₩34,436 | +1.14% | 4.9만 |
|---|
| 2026.02.04 | ₩34,757 | ₩35,785 | ₩33,969 | ₩34,062 | -2.00% | 4.6만 |
|---|
| 2026.02.03 | ₩32,754 | ₩34,703 | ₩32,433 | ₩34,597 | +5.63% | 7.1만 |
|---|
| 2026.02.02 | ₩32,166 | ₩33,849 | ₩31,272 | ₩32,914 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩31,098 | ₩32,447 | ₩30,831 | ₩32,300 | +3.86% | 5.6만 |
|---|
| 2026.01.29 | ₩30,137 | ₩31,325 | ₩29,883 | ₩31,178 | +3.46% | 4.8만 |
|---|
| 2026.01.28 | ₩30,911 | ₩31,499 | ₩29,536 | ₩29,763 | -3.71% | 3.6만 |
|---|
| 2026.01.27 | ₩30,217 | ₩32,140 | ₩29,963 | ₩30,885 | +2.21% | 8.4만 |
|---|
| 2026.01.26 | ₩30,417 | ₩31,005 | ₩29,282 | ₩30,177 | -0.79% | 5.9만 |
|---|
| 2026.01.23 | ₩31,165 | ₩31,525 | ₩29,790 | ₩30,417 | -2.40% | 3.5만 |
|---|
| 2026.01.22 | ₩30,684 | ₩31,619 | ₩30,684 | ₩31,339 | +2.13% | 3.6만 |
|---|
| 2026.01.21 | ₩29,923 | ₩30,698 | ₩29,816 | ₩30,631 | +2.37% | 3.2만 |
|---|
| 2026.01.20 | ₩30,083 | ₩30,097 | ₩29,202 | ₩29,282 | -2.66% | 2.9만 |
|---|
| 2026.01.16 | ₩29,549 | ₩30,244 | ₩28,628 | ₩30,083 | +1.81% | 5.9만 |
|---|
| 2026.01.15 | ₩29,069 | ₩29,977 | ₩28,962 | ₩29,549 | +1.65% | 5.7만 |
|---|
| 2026.01.14 | ₩28,348 | ₩29,376 | ₩28,107 | ₩29,109 | +2.68% | 6.3만 |
|---|
| 2026.01.13 | ₩29,523 | ₩29,750 | ₩27,813 | ₩28,107 | -4.79% | 7.9만 |
|---|
| 2026.01.12 | ₩29,135 | ₩29,576 | ₩28,788 | ₩29,469 | +1.15% | 5.5만 |
|---|
| 2026.01.09 | ₩29,696 | ₩29,790 | ₩29,229 | ₩29,349 | -1.17% | 2.7만 |
|---|
| 2026.01.08 | ₩29,469 | ₩29,937 | ₩29,109 | ₩29,776 | +1.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,484 | ₩30,484 | ₩29,269 | ₩29,362 | -3.68% | 3만 |
|---|
| 2026.01.06 | ₩30,604 | ₩31,005 | ₩30,043 | ₩30,577 | -0.09% | 3.8만 |
|---|
| 2026.01.05 | ₩29,563 | ₩31,005 | ₩29,563 | ₩30,791 | +4.16% | 4.6만 |
|---|
| 2026.01.02 | ₩30,284 | ₩30,350 | ₩29,376 | ₩29,669 | -2.03% | 3.9만 |
|---|
| 2025.12.31 | ₩31,072 | ₩31,365 | ₩30,177 | ₩30,444 | -2.02% | 3.1만 |
|---|
| 2025.12.30 | ₩30,631 | ₩31,726 | ₩30,043 | ₩31,339 | +2.31% | 5.4만 |
|---|
| 2025.12.29 | ₩29,616 | ₩30,818 | ₩29,616 | ₩30,751 | +3.83% | 6.3만 |
|---|
| 2025.12.26 | ₩29,977 | ₩30,057 | ₩29,282 | ₩29,549 | -1.43% | 2.2만 |
|---|
| 2025.12.24 | ₩29,683 | ₩30,310 | ₩29,603 | ₩29,910 | +0.76% | 1.7만 |
|---|
| 2025.12.23 | ₩29,896 | ₩29,910 | ₩29,376 | ₩29,683 | -0.71% | 3.8만 |
|---|
| 2025.12.22 | ₩29,710 | ₩30,364 | ₩29,456 | ₩29,937 | +0.76% | 5만 |
|---|
| 2025.12.19 | ₩30,524 | ₩30,698 | ₩29,603 | ₩29,683 | -2.76% | 11.1만 |
|---|
| 2025.12.18 | ₩30,070 | ₩30,577 | ₩29,803 | ₩30,551 | +1.60% | 7.9만 |
|---|
| 2025.12.17 | ₩30,043 | ₩30,310 | ₩29,469 | ₩29,883 | -0.53% | 5만 |
|---|
| 2025.12.16 | ₩29,856 | ₩30,204 | ₩29,376 | ₩29,910 | +0.18% | 5만 |
|---|
| 2025.12.15 | ₩29,389 | ₩30,190 | ₩29,349 | ₩29,683 | +1.00% | 7.9만 |
|---|
| 2025.12.12 | ₩29,322 | ₩29,483 | ₩28,802 | ₩29,175 | -0.50% | 5.6만 |
|---|
| 2025.12.11 | ₩28,748 | ₩29,349 | ₩28,588 | ₩28,908 | +0.56% | 7.6만 |
|---|
| 2025.12.10 | ₩28,067 | ₩28,948 | ₩27,880 | ₩28,588 | +1.86% | 8.7만 |
|---|
| 2025.12.09 | ₩28,842 | ₩29,095 | ₩27,627 | ₩28,014 | -2.87% | 5.8만 |
|---|
| 2025.12.08 | ₩28,588 | ₩29,362 | ₩28,468 | ₩28,908 | +1.12% | 4.4만 |
|---|
| 2025.12.05 | ₩28,775 | ₩28,775 | ₩28,107 | ₩28,588 | -0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩28,668 | ₩29,082 | ₩28,281 | ₩28,748 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩28,988 | ₩29,856 | ₩28,668 | ₩28,855 | -0.46% | 3.7만 |
|---|
| 2025.12.02 | ₩28,842 | ₩29,309 | ₩28,601 | ₩28,948 | +0.37% | 5.9만 |
|---|
| 2025.12.01 | ₩28,014 | ₩28,855 | ₩27,627 | ₩28,575 | +2.00% | 8.1만 |
|---|
| 2025.11.28 | ₩27,773 | ₩28,161 | ₩27,373 | ₩28,161 | +1.39% | 3.6만 |
|---|
| 2025.11.26 | ₩28,134 | ₩28,281 | ₩27,667 | ₩27,920 | -0.76% | 6.2만 |
|---|
| 2025.11.25 | ₩27,359 | ₩28,895 | ₩26,932 | ₩28,281 | +3.37% | 5.7만 |
|---|
| 2025.11.24 | ₩27,266 | ₩27,747 | ₩26,492 | ₩27,266 | 0.00% | 7.6만 |
|---|
| 2025.11.21 | ₩25,784 | ₩27,480 | ₩25,784 | ₩26,972 | +4.61% | 6.3만 |
|---|
| 2025.11.20 | ₩25,717 | ₩26,104 | ₩25,343 | ₩25,650 | -0.26% | 5.4만 |
|---|
| 2025.11.19 | ₩25,544 | ₩26,198 | ₩25,317 | ₩25,704 | +0.63% | 7.1만 |
|---|
| 2025.11.18 | ₩26,331 | ₩26,719 | ₩25,290 | ₩25,771 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩26,638 | ₩26,972 | ₩26,305 | ₩26,505 | -0.50% | 6.2만 |
|---|
| 2025.11.14 | ₩26,545 | ₩27,186 | ₩26,358 | ₩26,505 | -0.15% | 10.6만 |
|---|
| 2025.11.13 | ₩26,505 | ₩26,678 | ₩26,024 | ₩26,505 | 0.00% | 5.7만 |
|---|
| 2025.11.12 | ₩26,612 | ₩26,986 | ₩26,051 | ₩26,438 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩26,305 | ₩27,426 | ₩24,849 | ₩26,478 | +0.66% | 7.8만 |
|---|
| 2025.11.10 | ₩24,782 | ₩27,052 | ₩24,782 | ₩26,278 | +6.03% | 9.1만 |
|---|
| 2025.11.07 | ₩23,314 | ₩24,996 | ₩23,234 | ₩24,035 | +3.09% | 7.2만 |
|---|
| 2025.11.06 | ₩20,590 | ₩25,864 | ₩20,590 | ₩22,780 | +10.64% | 10.5만 |
|---|
| 2025.11.05 | ₩18,894 | ₩19,642 | ₩18,894 | ₩19,361 | +2.47% | 2.3만 |
|---|
| 2025.11.04 | ₩18,974 | ₩19,508 | ₩18,894 | ₩18,961 | -0.07% | 5.3만 |
|---|
| 2025.11.03 | ₩19,655 | ₩19,655 | ₩19,094 | ₩19,094 | -2.85% | 1.3만 |
|---|
| 2025.10.31 | ₩19,481 | ₩19,748 | ₩19,027 | ₩19,401 | -0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩19,575 | ₩19,895 | ₩19,522 | ₩19,628 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩20,403 | ₩20,403 | ₩19,508 | ₩19,869 | -2.62% | 3.5만 |
|---|
| 2025.10.28 | ₩20,496 | ₩20,630 | ₩20,269 | ₩20,470 | -0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩21,271 | ₩21,431 | ₩20,416 | ₩20,536 | -3.45% | 2.8만 |
|---|
| 2025.10.24 | ₩20,269 | ₩21,297 | ₩20,176 | ₩20,937 | +3.29% | 2.8만 |
|---|
| 2025.10.23 | ₩20,162 | ₩20,576 | ₩19,134 | ₩20,162 | 0.00% | 6.6만 |
|---|
| 2025.10.22 | ₩19,481 | ₩20,229 | ₩19,375 | ₩20,056 | +2.95% | 4.4만 |
|---|
| 2025.10.21 | ₩19,962 | ₩19,962 | ₩19,041 | ₩19,428 | -2.68% | 4.4만 |
|---|
| 2025.10.20 | ₩19,949 | ₩20,349 | ₩19,428 | ₩20,016 | +0.33% | 3.4만 |
|---|
| 2025.10.17 | ₩19,895 | ₩20,296 | ₩19,348 | ₩19,815 | -0.40% | 6.6만 |
|---|
| 2025.10.16 | ₩20,283 | ₩20,416 | ₩19,161 | ₩20,109 | -0.86% | 5.4만 |
|---|
| 2025.10.15 | ₩19,522 | ₩20,456 | ₩19,335 | ₩20,109 | +3.01% | 3.3만 |
|---|
| 2025.10.14 | ₩18,694 | ₩19,535 | ₩18,694 | ₩19,361 | +3.57% | 3.8만 |
|---|
| 2025.10.13 | ₩19,228 | ₩19,481 | ₩18,774 | ₩18,827 | -2.08% | 2.5만 |
|---|
| 2025.10.10 | ₩19,308 | ₩19,361 | ₩18,507 | ₩18,934 | -1.94% | 3만 |
|---|