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 | ₩37,849 | ₩37,849 | ₩33,844 | ₩34,030 | -10.09% | 13.3만 |
| 2026.10.08 | ₩38,263 | ₩38,703 | ₩37,395 | ₩37,929 | -0.87% | 8.4만 |
| 2026.10.07 | ₩37,622 | ₩38,570 | ₩37,275 | ₩38,276 | +1.74% | 6.2만 |
| 2026.10.06 | ₩37,622 | ₩38,409 | ₩37,328 | ₩37,835 | +0.57% | 5.6만 |
| 2026.10.05 | ₩37,034 | ₩37,782 | ₩36,434 | ₩37,515 | +1.30% | 9.7만 |
| 2026.10.02 | ₩37,435 | ₩38,356 | ₩36,927 | ₩37,261 | -0.46% | 7.5만 |
| 2026.10.01 | ₩37,648 | ₩37,675 | ₩36,781 | ₩37,435 | -0.57% | 7.1만 |
| 2026.09.30 | ₩37,381 | ₩37,475 | ₩36,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,141 |
| -0.64% |
| 11.1만 |
| 2026.09.29 | ₩38,089 | ₩38,797 | ₩37,021 | ₩37,275 | -2.14% | 6.6만 |
|---|
| 2026.09.28 | ₩38,316 | ₩39,344 | ₩37,568 | ₩38,142 | -0.45% | 7.1만 |
|---|
| 2026.09.25 | ₩38,903 | ₩39,905 | ₩38,182 | ₩38,209 | -1.78% | 9.4만 |
|---|
| 2026.09.24 | ₩38,823 | ₩39,224 | ₩38,316 | ₩38,903 | +0.21% | 6.1만 |
|---|
| 2026.09.23 | ₩39,384 | ₩39,384 | ₩38,142 | ₩38,823 | -1.42% | 6.9만 |
|---|
| 2026.09.22 | ₩39,691 | ₩40,212 | ₩39,130 | ₩39,544 | -0.37% | 7.6만 |
|---|
| 2026.09.21 | ₩38,917 | ₩39,638 | ₩38,356 | ₩39,611 | +1.78% | 10.6만 |
|---|
| 2026.09.18 | ₩38,356 | ₩38,770 | ₩37,688 | ₩38,356 | 0.00% | 15.7만 |
|---|
| 2026.09.17 | ₩40,332 | ₩40,399 | ₩38,810 | ₩38,943 | -3.44% | 7.5만 |
|---|
| 2026.09.16 | ₩40,452 | ₩40,853 | ₩39,424 | ₩39,731 | -1.78% | 9만 |
|---|
| 2026.09.15 | ₩40,372 | ₩40,505 | ₩39,691 | ₩40,038 | -0.83% | 11.6만 |
|---|
| 2026.09.14 | ₩40,532 | ₩41,039 | ₩39,865 | ₩40,399 | -0.33% | 8.2만 |
|---|
| 2026.09.11 | ₩41,253 | ₩41,387 | ₩40,145 | ₩40,479 | -1.88% | 7만 |
|---|
| 2026.09.10 | ₩39,998 | ₩41,133 | ₩39,998 | ₩40,919 | +2.30% | 5.2만 |
|---|
| 2026.09.09 | ₩39,931 | ₩40,626 | ₩39,437 | ₩39,945 | +0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩41,280 | ₩41,280 | ₩40,065 | ₩40,185 | -2.65% | 7.5만 |
|---|
| 2026.09.04 | ₩41,306 | ₩41,747 | ₩40,706 | ₩41,293 | -0.03% | 7.3만 |
|---|
| 2026.09.03 | ₩41,387 | ₩41,600 | ₩40,839 | ₩41,480 | +0.23% | 7.6만 |
|---|
| 2026.09.02 | ₩40,465 | ₩41,800 | ₩40,425 | ₩41,266 | +1.98% | 8.5만 |
|---|
| 2026.09.01 | ₩40,158 | ₩40,706 | ₩39,985 | ₩40,225 | +0.17% | 6.6만 |
|---|
| 2026.08.31 | ₩39,918 | ₩40,692 | ₩39,477 | ₩40,278 | +0.90% | 7.9만 |
|---|
| 2026.08.28 | ₩39,905 | ₩40,706 | ₩39,771 | ₩40,132 | +0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩40,545 | ₩41,240 | ₩39,050 | ₩39,638 | -2.24% | 10.2만 |
|---|
| 2026.08.26 | ₩40,999 | ₩41,226 | ₩40,492 | ₩40,893 | -0.26% | 4.9만 |
|---|
| 2026.08.25 | ₩41,026 | ₩41,547 | ₩40,492 | ₩40,999 | -0.07% | 5.6만 |
|---|
| 2026.08.24 | ₩41,387 | ₩42,281 | ₩41,186 | ₩41,306 | -0.19% | 9.7만 |
|---|
| 2026.08.21 | ₩41,707 | ₩42,428 | ₩40,652 | ₩41,320 | -0.93% | 7.9만 |
|---|
| 2026.08.20 | ₩41,974 | ₩42,148 | ₩40,853 | ₩41,573 | -0.95% | 10만 |
|---|
| 2026.08.19 | ₩42,067 | ₩42,909 | ₩41,854 | ₩42,561 | +1.17% | 7.9만 |
|---|
| 2026.08.18 | ₩41,707 | ₩42,628 | ₩41,280 | ₩41,947 | +0.58% | 8.5만 |
|---|
| 2026.08.17 | ₩42,001 | ₩43,135 | ₩41,600 | ₩42,148 | +0.35% | 9.4만 |
|---|
| 2026.08.14 | ₩42,455 | ₩42,815 | ₩41,467 | ₩42,334 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩41,507 | ₩43,202 | ₩41,173 | ₩42,548 | +2.51% | 7.6만 |
|---|
| 2026.08.12 | ₩41,907 | ₩42,321 | ₩41,026 | ₩41,440 | -1.11% | 7.6만 |
|---|
| 2026.08.11 | ₩42,868 | ₩43,309 | ₩41,560 | ₩41,774 | -2.55% | 9만 |
|---|
| 2026.08.10 | ₩42,682 | ₩44,604 | ₩42,268 | ₩42,868 | +0.44% | 18.8만 |
|---|
| 2026.08.07 | ₩41,253 | ₩43,095 | ₩40,505 | ₩42,682 | +3.46% | 15.2만 |
|---|
| 2026.08.06 | ₩37,208 | ₩41,026 | ₩36,073 | ₩40,893 | +9.90% | 23.2만 |
|---|
| 2026.08.05 | ₩33,550 | ₩33,550 | ₩31,374 | ₩32,055 | -4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩32,896 | ₩33,550 | ₩32,575 | ₩33,550 | +1.99% | 6.4만 |
|---|
| 2026.08.03 | ₩31,961 | ₩32,936 | ₩31,921 | ₩32,896 | +2.92% | 7.1만 |
|---|
| 2026.07.31 | ₩31,320 | ₩32,255 | ₩30,973 | ₩31,788 | +1.49% | 7.6만 |
|---|
| 2026.07.30 | ₩31,627 | ₩32,028 | ₩31,027 | ₩31,374 | -0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩31,974 | ₩32,095 | ₩31,227 | ₩31,681 | -0.92% | 7만 |
|---|
| 2026.07.28 | ₩32,095 | ₩32,882 | ₩31,694 | ₩32,095 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩31,387 | ₩32,175 | ₩31,294 | ₩31,627 | +0.77% | 5만 |
|---|
| 2026.07.24 | ₩31,240 | ₩31,961 | ₩30,906 | ₩31,307 | +0.21% | 5.7만 |
|---|
| 2026.07.23 | ₩31,534 | ₩31,974 | ₩30,880 | ₩31,133 | -1.27% | 7.4만 |
|---|
| 2026.07.22 | ₩31,254 | ₩32,001 | ₩31,200 | ₩31,854 | +1.92% | 6.6만 |
|---|
| 2026.07.21 | ₩30,559 | ₩31,454 | ₩30,372 | ₩31,173 | +2.01% | 6.4만 |
|---|
| 2026.07.20 | ₩31,120 | ₩31,587 | ₩30,412 | ₩30,533 | -1.89% | 5.2만 |
|---|
| 2026.07.17 | ₩32,161 | ₩32,829 | ₩30,693 | ₩30,933 | -3.82% | 5.2만 |
|---|
| 2026.07.16 | ₩31,641 | ₩32,896 | ₩31,414 | ₩32,175 | +1.69% | 5.8만 |
|---|
| 2026.07.15 | ₩31,974 | ₩32,709 | ₩31,307 | ₩31,547 | -1.34% | 6만 |
|---|
| 2026.07.14 | ₩31,040 | ₩32,602 | ₩31,040 | ₩31,774 | +2.37% | 10.2만 |
|---|
| 2026.07.13 | ₩32,001 | ₩32,602 | ₩30,840 | ₩31,120 | -2.75% | 11.4만 |
|---|
| 2026.07.10 | ₩31,521 | ₩32,215 | ₩31,454 | ₩31,921 | +1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩32,869 | ₩32,922 | ₩31,147 | ₩31,521 | -4.10% | 6.3만 |
|---|
| 2026.07.08 | ₩32,535 | ₩33,777 | ₩32,362 | ₩32,989 | +1.40% | 7.5만 |
|---|
| 2026.07.07 | ₩33,269 | ₩33,924 | ₩32,041 | ₩32,375 | -2.69% | 6.1만 |
|---|
| 2026.07.06 | ₩33,269 | ₩33,844 | ₩32,882 | ₩33,016 | -0.76% | 8.7만 |
|---|
| 2026.07.02 | ₩35,552 | ₩35,699 | ₩32,335 | ₩33,123 | -6.83% | 7.5만 |
|---|
| 2026.07.01 | ₩35,552 | ₩36,113 | ₩35,152 | ₩35,299 | -0.71% | 7.9만 |
|---|
| 2026.06.30 | ₩36,567 | ₩36,567 | ₩35,205 | ₩35,365 | -3.29% | 6.8만 |
|---|
| 2026.06.29 | ₩36,167 | ₩37,288 | ₩35,486 | ₩36,968 | +2.21% | 8.6만 |
|---|
| 2026.06.26 | ₩35,753 | ₩36,981 | ₩35,619 | ₩36,086 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩35,552 | ₩36,287 | ₩35,472 | ₩35,659 | +0.30% | 6.2만 |
|---|
| 2026.06.24 | ₩35,953 | ₩36,434 | ₩35,232 | ₩35,686 | -0.74% | 7.8만 |
|---|
| 2026.06.23 | ₩34,591 | ₩36,193 | ₩34,511 | ₩35,646 | +3.05% | 7만 |
|---|
| 2026.06.22 | ₩34,311 | ₩35,245 | ₩34,137 | ₩34,845 | +1.56% | 15.4만 |
|---|
| 2026.06.18 | ₩34,858 | ₩34,858 | ₩33,309 | ₩34,391 | -1.34% | 12.8만 |
|---|
| 2026.06.17 | ₩35,406 | ₩37,275 | ₩33,803 | ₩34,257 | -3.24% | 6.7만 |
|---|
| 2026.06.16 | ₩36,781 | ₩37,555 | ₩35,245 | ₩35,592 | -3.23% | 7.9만 |
|---|
| 2026.06.15 | ₩38,116 | ₩38,610 | ₩36,874 | ₩36,887 | -3.22% | 9만 |
|---|
| 2026.06.12 | ₩36,367 | ₩37,996 | ₩36,193 | ₩37,875 | +4.15% | 9만 |
|---|
| 2026.06.11 | ₩36,113 | ₩37,141 | ₩35,753 | ₩36,247 | +0.37% | 6.5만 |
|---|
| 2026.06.10 | ₩35,259 | ₩36,367 | ₩35,005 | ₩36,073 | +2.31% | 4.6만 |
|---|
| 2026.06.09 | ₩34,604 | ₩35,419 | ₩34,604 | ₩35,125 | +1.50% | 5.9만 |
|---|
| 2026.06.08 | ₩34,778 | ₩35,205 | ₩34,191 | ₩34,404 | -1.07% | 4.8만 |
|---|
| 2026.06.05 | ₩34,564 | ₩35,312 | ₩33,376 | ₩34,378 | -0.54% | 9.6만 |
|---|
| 2026.06.04 | ₩34,978 | ₩35,739 | ₩34,124 | ₩34,564 | -1.18% | 5.6만 |
|---|
| 2026.06.03 | ₩36,954 | ₩37,929 | ₩34,471 | ₩34,578 | -6.43% | 7.6만 |
|---|
| 2026.06.02 | ₩37,595 | ₩38,463 | ₩37,595 | ₩37,875 | +0.75% | 5.5만 |
|---|
| 2026.06.01 | ₩37,622 | ₩38,129 | ₩37,154 | ₩37,755 | +0.35% | 6.8만 |
|---|
| 2026.05.29 | ₩37,635 | ₩37,822 | ₩36,954 | ₩37,595 | -0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩37,929 | ₩38,489 | ₩36,994 | ₩37,982 | +0.14% | 4.7만 |
|---|
| 2026.05.27 | ₩37,141 | ₩38,623 | ₩37,008 | ₩37,929 | +2.12% | 9.8만 |
|---|
| 2026.05.26 | ₩37,181 | ₩38,329 | ₩36,220 | ₩36,687 | -1.33% | 8.5만 |
|---|
| 2026.05.22 | ₩36,514 | ₩37,034 | ₩35,552 | ₩36,567 | +0.15% | 6.7만 |
|---|
| 2026.05.21 | ₩35,859 | ₩36,714 | ₩35,165 | ₩36,380 | +1.45% | 6만 |
|---|
| 2026.05.20 | ₩35,793 | ₩36,193 | ₩35,432 | ₩36,100 | +0.86% | 5.7만 |
|---|
| 2026.05.19 | ₩35,446 | ₩36,180 | ₩35,152 | ₩36,020 | +1.62% | 5.7만 |
|---|
| 2026.05.18 | ₩34,805 | ₩36,060 | ₩34,805 | ₩35,673 | +2.49% | 7.4만 |
|---|
| 2026.05.15 | ₩35,259 | ₩36,086 | ₩34,765 | ₩35,232 | -0.08% | 6만 |
|---|
| 2026.05.14 | ₩36,086 | ₩36,994 | ₩35,312 | ₩35,859 | -0.63% | 6.3만 |
|---|
| 2026.05.13 | ₩35,219 | ₩36,287 | ₩34,618 | ₩35,926 | +2.01% | 10.2만 |
|---|
| 2026.05.12 | ₩36,247 | ₩36,247 | ₩35,058 | ₩35,285 | -2.65% | 6.4만 |
|---|
| 2026.05.11 | ₩36,046 | ₩36,687 | ₩35,098 | ₩35,766 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩34,685 | ₩35,859 | ₩34,177 | ₩35,446 | +2.19% | 7.6만 |
|---|
| 2026.05.07 | ₩35,913 | ₩36,487 | ₩31,254 | ₩34,324 | -4.42% | 11.8만 |
|---|
| 2026.05.06 | ₩37,061 | ₩37,114 | ₩36,287 | ₩36,580 | -1.30% | 7.1만 |
|---|
| 2026.05.05 | ₩36,741 | ₩37,488 | ₩36,020 | ₩36,927 | +0.51% | 5.6만 |
|---|
| 2026.05.04 | ₩37,328 | ₩37,982 | ₩35,753 | ₩36,514 | -2.18% | 8.8만 |
|---|
| 2026.05.01 | ₩37,248 | ₩38,036 | ₩36,861 | ₩37,648 | +1.08% | 5.1만 |
|---|
| 2026.04.30 | ₩36,487 | ₩38,383 | ₩36,140 | ₩37,288 | +2.20% | 5.7만 |
|---|
| 2026.04.29 | ₩38,182 | ₩38,182 | ₩36,300 | ₩36,407 | -4.65% | 5.2만 |
|---|
| 2026.04.28 | ₩37,822 | ₩38,636 | ₩37,648 | ₩38,209 | +1.02% | 4.8만 |
|---|
| 2026.04.27 | ₩38,369 | ₩39,064 | ₩37,488 | ₩37,702 | -1.74% | 4.8만 |
|---|
| 2026.04.24 | ₩38,810 | ₩38,970 | ₩38,089 | ₩38,369 | -1.14% | 6.5만 |
|---|
| 2026.04.23 | ₩38,276 | ₩39,344 | ₩38,276 | ₩39,050 | +2.02% | 4.5만 |
|---|
| 2026.04.22 | ₩37,915 | ₩38,530 | ₩37,729 | ₩38,182 | +0.70% | 5.3만 |
|---|
| 2026.04.21 | ₩37,849 | ₩38,156 | ₩37,381 | ₩37,915 | +0.18% | 6.1만 |
|---|
| 2026.04.20 | ₩37,702 | ₩38,489 | ₩37,435 | ₩37,715 | +0.04% | 8.5만 |
|---|
| 2026.04.17 | ₩37,889 | ₩38,930 | ₩37,595 | ₩37,688 | -0.53% | 7만 |
|---|
| 2026.04.16 | ₩35,632 | ₩37,942 | ₩35,632 | ₩37,688 | +5.77% | 11.6만 |
|---|
| 2026.04.15 | ₩35,899 | ₩35,899 | ₩34,952 | ₩35,632 | -0.74% | 7.7만 |
|---|
| 2026.04.14 | ₩35,859 | ₩36,273 | ₩34,738 | ₩35,899 | +0.11% | 6.9만 |
|---|
| 2026.04.13 | ₩35,539 | ₩36,968 | ₩35,486 | ₩35,819 | +0.79% | 8.1만 |
|---|
| 2026.04.10 | ₩35,139 | ₩35,926 | ₩34,845 | ₩35,486 | +0.99% | 9.2만 |
|---|
| 2026.04.09 | ₩35,325 | ₩35,432 | ₩34,191 | ₩34,952 | -1.06% | 10.9만 |
|---|
| 2026.04.08 | ₩35,392 | ₩35,833 | ₩34,311 | ₩35,552 | +0.45% | 7.9만 |
|---|
| 2026.04.07 | ₩35,072 | ₩35,325 | ₩33,550 | ₩34,257 | -2.32% | 8.9만 |
|---|
| 2026.04.06 | ₩36,554 | ₩37,021 | ₩36,153 | ₩36,393 | -0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,420 | ₩37,008 | ₩36,020 | ₩36,554 | +0.37% | 5.8만 |
|---|
| 2026.04.01 | ₩36,407 | ₩36,741 | ₩35,512 | ₩36,620 | +0.59% | 8.4만 |
|---|
| 2026.03.31 | ₩36,741 | ₩37,181 | ₩36,046 | ₩36,340 | -1.09% | 5만 |
|---|
| 2026.03.30 | ₩37,515 | ₩37,515 | ₩36,046 | ₩36,861 | -1.74% | 6.8만 |
|---|
| 2026.03.27 | ₩36,580 | ₩37,408 | ₩36,567 | ₩37,154 | +1.57% | 5.2만 |
|---|
| 2026.03.26 | ₩36,901 | ₩37,996 | ₩36,434 | ₩36,794 | -0.29% | 6.4만 |
|---|
| 2026.03.25 | ₩36,981 | ₩37,582 | ₩36,580 | ₩37,275 | +0.79% | 5.9만 |
|---|
| 2026.03.24 | ₩36,033 | ₩37,648 | ₩36,033 | ₩36,540 | +1.41% | 9.6만 |
|---|
| 2026.03.23 | ₩35,232 | ₩37,194 | ₩34,831 | ₩36,086 | +2.43% | 6.1만 |
|---|
| 2026.03.20 | ₩35,486 | ₩35,806 | ₩34,725 | ₩34,938 | -1.54% | 13.1만 |
|---|
| 2026.03.19 | ₩34,925 | ₩35,726 | ₩34,444 | ₩35,285 | +1.03% | 9.3만 |
|---|
| 2026.03.18 | ₩35,459 | ₩35,899 | ₩34,898 | ₩35,072 | -1.09% | 6.6만 |
|---|
| 2026.03.17 | ₩34,831 | ₩35,819 | ₩34,244 | ₩35,592 | +2.18% | 10.8만 |
|---|
| 2026.03.16 | ₩32,909 | ₩35,486 | ₩32,896 | ₩34,765 | +5.64% | 9만 |
|---|
| 2026.03.13 | ₩32,909 | ₩33,189 | ₩31,974 | ₩32,695 | -0.65% | 8.9만 |
|---|
| 2026.03.12 | ₩31,641 | ₩33,216 | ₩31,641 | ₩32,909 | +4.01% | 10만 |
|---|
| 2026.03.11 | ₩32,215 | ₩32,695 | ₩30,800 | ₩31,974 | -0.75% | 18.2만 |
|---|
| 2026.03.10 | ₩31,173 | ₩32,762 | ₩30,853 | ₩32,749 | +5.05% | 18.4만 |
|---|
| 2026.03.09 | ₩31,641 | ₩32,028 | ₩30,025 | ₩31,467 | -0.55% | 14.4만 |
|---|
| 2026.03.06 | ₩32,522 | ₩33,336 | ₩31,801 | ₩32,282 | -0.74% | 12.3만 |
|---|
| 2026.03.05 | ₩38,556 | ₩40,652 | ₩32,121 | ₩33,456 | -13.23% | 32.9만 |
|---|
| 2026.03.04 | ₩39,117 | ₩40,572 | ₩38,636 | ₩39,945 | +2.12% | 7.7만 |
|---|
| 2026.03.03 | ₩38,716 | ₩39,544 | ₩37,982 | ₩39,117 | +1.03% | 6.2만 |
|---|
| 2026.03.02 | ₩38,476 | ₩39,544 | ₩38,476 | ₩39,064 | +1.53% | 7.5만 |
|---|
| 2026.02.27 | ₩37,782 | ₩38,797 | ₩37,408 | ₩38,476 | +1.84% | 5.3만 |
|---|
| 2026.02.26 | ₩38,102 | ₩38,690 | ₩37,568 | ₩37,822 | -0.74% | 3.2만 |
|---|
| 2026.02.25 | ₩38,236 | ₩38,570 | ₩37,915 | ₩38,089 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩37,875 | ₩38,583 | ₩37,702 | ₩38,182 | +0.81% | 4.1만 |
|---|
| 2026.02.23 | ₩37,408 | ₩38,650 | ₩37,288 | ₩37,875 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩38,369 | ₩38,369 | ₩37,275 | ₩37,408 | -2.51% | 5.1만 |
|---|
| 2026.02.19 | ₩37,261 | ₩38,530 | ₩37,261 | ₩37,969 | +1.90% | 5.2만 |
|---|
| 2026.02.18 | ₩37,755 | ₩38,036 | ₩37,341 | ₩37,608 | -0.39% | 5.6만 |
|---|
| 2026.02.17 | ₩37,662 | ₩38,676 | ₩37,261 | ₩37,648 | -0.04% | 7.5만 |
|---|
| 2026.02.13 | ₩38,730 | ₩39,264 | ₩37,008 | ₩38,409 | -0.83% | 5만 |
|---|
| 2026.02.12 | ₩36,393 | ₩39,784 | ₩35,739 | ₩38,863 | +6.79% | 13.6만 |
|---|
| 2026.02.11 | ₩34,912 | ₩35,379 | ₩34,151 | ₩34,551 | -1.03% | 5.4만 |
|---|
| 2026.02.10 | ₩34,524 | ₩35,459 | ₩34,524 | ₩34,858 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩34,364 | ₩35,419 | ₩33,817 | ₩34,351 | -0.04% | 5.8만 |
|---|
| 2026.02.06 | ₩34,751 | ₩35,005 | ₩33,643 | ₩34,418 | -0.96% | 6.2만 |
|---|
| 2026.02.05 | ₩34,044 | ₩35,125 | ₩33,403 | ₩34,431 | +1.14% | 4.9만 |
|---|
| 2026.02.04 | ₩34,751 | ₩35,779 | ₩33,964 | ₩34,057 | -2.00% | 4.6만 |
|---|
| 2026.02.03 | ₩32,749 | ₩34,698 | ₩32,428 | ₩34,591 | +5.63% | 7.1만 |
|---|
| 2026.02.02 | ₩32,161 | ₩33,844 | ₩31,267 | ₩32,909 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩31,093 | ₩32,442 | ₩30,826 | ₩32,295 | +3.86% | 5.6만 |
|---|
| 2026.01.29 | ₩30,132 | ₩31,320 | ₩29,878 | ₩31,173 | +3.46% | 4.8만 |
|---|
| 2026.01.28 | ₩30,906 | ₩31,494 | ₩29,531 | ₩29,758 | -3.71% | 3.6만 |
|---|
| 2026.01.27 | ₩30,212 | ₩32,135 | ₩29,959 | ₩30,880 | +2.21% | 8.4만 |
|---|
| 2026.01.26 | ₩30,412 | ₩31,000 | ₩29,278 | ₩30,172 | -0.79% | 5.9만 |
|---|
| 2026.01.23 | ₩31,160 | ₩31,521 | ₩29,785 | ₩30,412 | -2.40% | 3.5만 |
|---|
| 2026.01.22 | ₩30,679 | ₩31,614 | ₩30,679 | ₩31,334 | +2.13% | 3.6만 |
|---|
| 2026.01.21 | ₩29,918 | ₩30,693 | ₩29,812 | ₩30,626 | +2.37% | 3.2만 |
|---|
| 2026.01.20 | ₩30,079 | ₩30,092 | ₩29,198 | ₩29,278 | -2.66% | 2.9만 |
|---|
| 2026.01.16 | ₩29,545 | ₩30,239 | ₩28,623 | ₩30,079 | +1.81% | 5.9만 |
|---|
| 2026.01.15 | ₩29,064 | ₩29,972 | ₩28,957 | ₩29,545 | +1.65% | 5.7만 |
|---|
| 2026.01.14 | ₩28,343 | ₩29,371 | ₩28,103 | ₩29,104 | +2.68% | 6.3만 |
|---|
| 2026.01.13 | ₩29,518 | ₩29,745 | ₩27,809 | ₩28,103 | -4.79% | 7.9만 |
|---|
| 2026.01.12 | ₩29,131 | ₩29,571 | ₩28,784 | ₩29,465 | +1.15% | 5.5만 |
|---|
| 2026.01.09 | ₩29,692 | ₩29,785 | ₩29,224 | ₩29,344 | -1.17% | 2.7만 |
|---|
| 2026.01.08 | ₩29,465 | ₩29,932 | ₩29,104 | ₩29,772 | +1.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,479 | ₩30,479 | ₩29,264 | ₩29,358 | -3.68% | 3만 |
|---|
| 2026.01.06 | ₩30,599 | ₩31,000 | ₩30,039 | ₩30,573 | -0.09% | 3.8만 |
|---|
| 2026.01.05 | ₩29,558 | ₩31,000 | ₩29,558 | ₩30,786 | +4.16% | 4.6만 |
|---|
| 2026.01.02 | ₩30,279 | ₩30,346 | ₩29,371 | ₩29,665 | -2.03% | 3.9만 |
|---|
| 2025.12.31 | ₩31,067 | ₩31,360 | ₩30,172 | ₩30,439 | -2.02% | 3.1만 |
|---|
| 2025.12.30 | ₩30,626 | ₩31,721 | ₩30,039 | ₩31,334 | +2.31% | 5.4만 |
|---|
| 2025.12.29 | ₩29,611 | ₩30,813 | ₩29,611 | ₩30,746 | +3.83% | 6.3만 |
|---|
| 2025.12.26 | ₩29,972 | ₩30,052 | ₩29,278 | ₩29,545 | -1.43% | 2.2만 |
|---|
| 2025.12.24 | ₩29,678 | ₩30,306 | ₩29,598 | ₩29,905 | +0.76% | 1.7만 |
|---|
| 2025.12.23 | ₩29,892 | ₩29,905 | ₩29,371 | ₩29,678 | -0.71% | 3.8만 |
|---|
| 2025.12.22 | ₩29,705 | ₩30,359 | ₩29,451 | ₩29,932 | +0.76% | 5만 |
|---|
| 2025.12.19 | ₩30,519 | ₩30,693 | ₩29,598 | ₩29,678 | -2.76% | 11.1만 |
|---|
| 2025.12.18 | ₩30,065 | ₩30,573 | ₩29,798 | ₩30,546 | +1.60% | 7.9만 |
|---|
| 2025.12.17 | ₩30,039 | ₩30,306 | ₩29,465 | ₩29,878 | -0.53% | 5만 |
|---|
| 2025.12.16 | ₩29,852 | ₩30,199 | ₩29,371 | ₩29,905 | +0.18% | 5만 |
|---|
| 2025.12.15 | ₩29,384 | ₩30,185 | ₩29,344 | ₩29,678 | +1.00% | 7.9만 |
|---|
| 2025.12.12 | ₩29,318 | ₩29,478 | ₩28,797 | ₩29,171 | -0.50% | 5.6만 |
|---|
| 2025.12.11 | ₩28,744 | ₩29,344 | ₩28,583 | ₩28,904 | +0.56% | 7.6만 |
|---|
| 2025.12.10 | ₩28,063 | ₩28,944 | ₩27,876 | ₩28,583 | +1.86% | 8.7만 |
|---|
| 2025.12.09 | ₩28,837 | ₩29,091 | ₩27,622 | ₩28,009 | -2.87% | 5.8만 |
|---|
| 2025.12.08 | ₩28,583 | ₩29,358 | ₩28,463 | ₩28,904 | +1.12% | 4.4만 |
|---|
| 2025.12.05 | ₩28,770 | ₩28,770 | ₩28,103 | ₩28,583 | -0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩28,664 | ₩29,077 | ₩28,276 | ₩28,744 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩28,984 | ₩29,852 | ₩28,664 | ₩28,850 | -0.46% | 3.7만 |
|---|
| 2025.12.02 | ₩28,837 | ₩29,304 | ₩28,597 | ₩28,944 | +0.37% | 5.9만 |
|---|
| 2025.12.01 | ₩28,009 | ₩28,850 | ₩27,622 | ₩28,570 | +2.00% | 8.1만 |
|---|
| 2025.11.28 | ₩27,769 | ₩28,156 | ₩27,369 | ₩28,156 | +1.39% | 3.6만 |
|---|
| 2025.11.26 | ₩28,130 | ₩28,276 | ₩27,662 | ₩27,916 | -0.76% | 6.2만 |
|---|
| 2025.11.25 | ₩27,355 | ₩28,890 | ₩26,928 | ₩28,276 | +3.37% | 5.7만 |
|---|
| 2025.11.24 | ₩27,262 | ₩27,742 | ₩26,487 | ₩27,262 | 0.00% | 7.6만 |
|---|
| 2025.11.21 | ₩25,780 | ₩27,475 | ₩25,780 | ₩26,968 | +4.61% | 6.3만 |
|---|
| 2025.11.20 | ₩25,713 | ₩26,100 | ₩25,339 | ₩25,646 | -0.26% | 5.4만 |
|---|
| 2025.11.19 | ₩25,540 | ₩26,194 | ₩25,313 | ₩25,700 | +0.63% | 7.1만 |
|---|
| 2025.11.18 | ₩26,327 | ₩26,714 | ₩25,286 | ₩25,766 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩26,634 | ₩26,968 | ₩26,300 | ₩26,501 | -0.50% | 6.2만 |
|---|
| 2025.11.14 | ₩26,541 | ₩27,182 | ₩26,354 | ₩26,501 | -0.15% | 10.6만 |
|---|
| 2025.11.13 | ₩26,501 | ₩26,674 | ₩26,020 | ₩26,501 | 0.00% | 5.7만 |
|---|
| 2025.11.12 | ₩26,608 | ₩26,981 | ₩26,047 | ₩26,434 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩26,300 | ₩27,422 | ₩24,845 | ₩26,474 | +0.66% | 7.8만 |
|---|
| 2025.11.10 | ₩24,779 | ₩27,048 | ₩24,779 | ₩26,274 | +6.03% | 9.1만 |
|---|
| 2025.11.07 | ₩23,310 | ₩24,992 | ₩23,230 | ₩24,031 | +3.09% | 7.2만 |
|---|
| 2025.11.06 | ₩20,586 | ₩25,860 | ₩20,586 | ₩22,776 | +10.64% | 10.5만 |
|---|
| 2025.11.05 | ₩18,891 | ₩19,639 | ₩18,891 | ₩19,358 | +2.47% | 2.3만 |
|---|
| 2025.11.04 | ₩18,971 | ₩19,505 | ₩18,891 | ₩18,958 | -0.07% | 5.3만 |
|---|
| 2025.11.03 | ₩19,652 | ₩19,652 | ₩19,091 | ₩19,091 | -2.85% | 1.3만 |
|---|
| 2025.10.31 | ₩19,478 | ₩19,745 | ₩19,024 | ₩19,398 | -0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩19,572 | ₩19,892 | ₩19,518 | ₩19,625 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩20,400 | ₩20,400 | ₩19,505 | ₩19,866 | -2.62% | 3.5만 |
|---|
| 2025.10.28 | ₩20,493 | ₩20,627 | ₩20,266 | ₩20,466 | -0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩21,267 | ₩21,428 | ₩20,413 | ₩20,533 | -3.45% | 2.8만 |
|---|
| 2025.10.24 | ₩20,266 | ₩21,294 | ₩20,173 | ₩20,934 | +3.29% | 2.8만 |
|---|
| 2025.10.23 | ₩20,159 | ₩20,573 | ₩19,131 | ₩20,159 | 0.00% | 6.6만 |
|---|
| 2025.10.22 | ₩19,478 | ₩20,226 | ₩19,372 | ₩20,052 | +2.95% | 4.4만 |
|---|
| 2025.10.21 | ₩19,959 | ₩19,959 | ₩19,038 | ₩19,425 | -2.68% | 4.4만 |
|---|
| 2025.10.20 | ₩19,946 | ₩20,346 | ₩19,425 | ₩20,012 | +0.33% | 3.4만 |
|---|
| 2025.10.17 | ₩19,892 | ₩20,293 | ₩19,345 | ₩19,812 | -0.40% | 6.6만 |
|---|
| 2025.10.16 | ₩20,279 | ₩20,413 | ₩19,158 | ₩20,106 | -0.86% | 5.4만 |
|---|
| 2025.10.15 | ₩19,518 | ₩20,453 | ₩19,332 | ₩20,106 | +3.01% | 3.3만 |
|---|
| 2025.10.14 | ₩18,691 | ₩19,532 | ₩18,691 | ₩19,358 | +3.57% | 3.8만 |
|---|
| 2025.10.13 | ₩19,225 | ₩19,478 | ₩18,771 | ₩18,824 | -2.08% | 2.5만 |
|---|
| 2025.10.10 | ₩19,305 | ₩19,358 | ₩18,504 | ₩18,931 | -1.94% | 3만 |
|---|