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 | ₩37,852 | ₩37,852 | ₩33,846 | ₩34,033 | -10.09% | 13.3만 |
| 2026.10.08 | ₩38,265 | ₩38,706 | ₩37,398 | ₩37,932 | -0.87% | 8.4만 |
| 2026.10.07 | ₩37,625 | ₩38,572 | ₩37,277 | ₩38,279 | +1.74% | 6.2만 |
| 2026.10.06 | ₩37,625 | ₩38,412 | ₩37,331 | ₩37,838 | +0.57% | 5.6만 |
| 2026.10.05 | ₩37,037 | ₩37,785 | ₩36,436 | ₩37,518 | +1.30% | 9.7만 |
| 2026.10.02 | ₩37,438 | ₩38,359 | ₩36,930 | ₩37,264 | -0.46% | 7.5만 |
| 2026.10.01 | ₩37,651 | ₩37,678 | ₩36,783 | ₩37,438 | -0.57% | 7.1만 |
| 2026.09.30 | ₩37,384 | ₩37,478 | ₩36,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,144 |
| -0.64% |
| 11.1만 |
| 2026.09.29 | ₩38,092 | ₩38,799 | ₩37,024 | ₩37,277 | -2.14% | 6.6만 |
|---|
| 2026.09.28 | ₩38,319 | ₩39,347 | ₩37,571 | ₩38,145 | -0.45% | 7.1만 |
|---|
| 2026.09.25 | ₩38,906 | ₩39,908 | ₩38,185 | ₩38,212 | -1.78% | 9.4만 |
|---|
| 2026.09.24 | ₩38,826 | ₩39,227 | ₩38,319 | ₩38,906 | +0.21% | 6.1만 |
|---|
| 2026.09.23 | ₩39,387 | ₩39,387 | ₩38,145 | ₩38,826 | -1.42% | 6.9만 |
|---|
| 2026.09.22 | ₩39,694 | ₩40,215 | ₩39,133 | ₩39,547 | -0.37% | 7.6만 |
|---|
| 2026.09.21 | ₩38,920 | ₩39,641 | ₩38,359 | ₩39,614 | +1.78% | 10.6만 |
|---|
| 2026.09.18 | ₩38,359 | ₩38,773 | ₩37,691 | ₩38,359 | 0.00% | 15.7만 |
|---|
| 2026.09.17 | ₩40,335 | ₩40,402 | ₩38,813 | ₩38,946 | -3.44% | 7.5만 |
|---|
| 2026.09.16 | ₩40,455 | ₩40,856 | ₩39,427 | ₩39,734 | -1.78% | 9만 |
|---|
| 2026.09.15 | ₩40,375 | ₩40,508 | ₩39,694 | ₩40,041 | -0.83% | 11.6만 |
|---|
| 2026.09.14 | ₩40,535 | ₩41,043 | ₩39,868 | ₩40,402 | -0.33% | 8.2만 |
|---|
| 2026.09.11 | ₩41,256 | ₩41,390 | ₩40,148 | ₩40,482 | -1.88% | 7만 |
|---|
| 2026.09.10 | ₩40,001 | ₩41,136 | ₩40,001 | ₩40,922 | +2.30% | 5.2만 |
|---|
| 2026.09.09 | ₩39,934 | ₩40,629 | ₩39,440 | ₩39,948 | +0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩41,283 | ₩41,283 | ₩40,068 | ₩40,188 | -2.65% | 7.5만 |
|---|
| 2026.09.04 | ₩41,310 | ₩41,750 | ₩40,709 | ₩41,296 | -0.03% | 7.3만 |
|---|
| 2026.09.03 | ₩41,390 | ₩41,603 | ₩40,842 | ₩41,483 | +0.23% | 7.6만 |
|---|
| 2026.09.02 | ₩40,468 | ₩41,804 | ₩40,428 | ₩41,269 | +1.98% | 8.5만 |
|---|
| 2026.09.01 | ₩40,161 | ₩40,709 | ₩39,988 | ₩40,228 | +0.17% | 6.6만 |
|---|
| 2026.08.31 | ₩39,921 | ₩40,695 | ₩39,480 | ₩40,281 | +0.90% | 7.9만 |
|---|
| 2026.08.28 | ₩39,908 | ₩40,709 | ₩39,774 | ₩40,135 | +0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩40,549 | ₩41,243 | ₩39,053 | ₩39,641 | -2.24% | 10.2만 |
|---|
| 2026.08.26 | ₩41,002 | ₩41,229 | ₩40,495 | ₩40,896 | -0.26% | 4.9만 |
|---|
| 2026.08.25 | ₩41,029 | ₩41,550 | ₩40,495 | ₩41,002 | -0.07% | 5.6만 |
|---|
| 2026.08.24 | ₩41,390 | ₩42,284 | ₩41,189 | ₩41,310 | -0.19% | 9.7만 |
|---|
| 2026.08.21 | ₩41,710 | ₩42,431 | ₩40,655 | ₩41,323 | -0.93% | 7.9만 |
|---|
| 2026.08.20 | ₩41,977 | ₩42,151 | ₩40,856 | ₩41,577 | -0.95% | 10만 |
|---|
| 2026.08.19 | ₩42,071 | ₩42,912 | ₩41,857 | ₩42,565 | +1.17% | 7.9만 |
|---|
| 2026.08.18 | ₩41,710 | ₩42,631 | ₩41,283 | ₩41,950 | +0.58% | 8.5만 |
|---|
| 2026.08.17 | ₩42,004 | ₩43,139 | ₩41,603 | ₩42,151 | +0.35% | 9.4만 |
|---|
| 2026.08.14 | ₩42,458 | ₩42,818 | ₩41,470 | ₩42,338 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩41,510 | ₩43,205 | ₩41,176 | ₩42,551 | +2.51% | 7.6만 |
|---|
| 2026.08.12 | ₩41,910 | ₩42,324 | ₩41,029 | ₩41,443 | -1.11% | 7.6만 |
|---|
| 2026.08.11 | ₩42,872 | ₩43,312 | ₩41,563 | ₩41,777 | -2.55% | 9만 |
|---|
| 2026.08.10 | ₩42,685 | ₩44,607 | ₩42,271 | ₩42,872 | +0.44% | 18.8만 |
|---|
| 2026.08.07 | ₩41,256 | ₩43,099 | ₩40,508 | ₩42,685 | +3.46% | 15.2만 |
|---|
| 2026.08.06 | ₩37,211 | ₩41,029 | ₩36,076 | ₩40,896 | +9.90% | 23.2만 |
|---|
| 2026.08.05 | ₩33,552 | ₩33,552 | ₩31,376 | ₩32,057 | -4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩32,898 | ₩33,552 | ₩32,578 | ₩33,552 | +1.99% | 6.4만 |
|---|
| 2026.08.03 | ₩31,963 | ₩32,938 | ₩31,923 | ₩32,898 | +2.92% | 7.1만 |
|---|
| 2026.07.31 | ₩31,323 | ₩32,257 | ₩30,975 | ₩31,790 | +1.49% | 7.6만 |
|---|
| 2026.07.30 | ₩31,630 | ₩32,030 | ₩31,029 | ₩31,376 | -0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩31,977 | ₩32,097 | ₩31,229 | ₩31,683 | -0.92% | 7만 |
|---|
| 2026.07.28 | ₩32,097 | ₩32,885 | ₩31,696 | ₩32,097 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩31,389 | ₩32,177 | ₩31,296 | ₩31,630 | +0.77% | 5만 |
|---|
| 2026.07.24 | ₩31,243 | ₩31,963 | ₩30,909 | ₩31,309 | +0.21% | 5.7만 |
|---|
| 2026.07.23 | ₩31,536 | ₩31,977 | ₩30,882 | ₩31,136 | -1.27% | 7.4만 |
|---|
| 2026.07.22 | ₩31,256 | ₩32,004 | ₩31,202 | ₩31,857 | +1.92% | 6.6만 |
|---|
| 2026.07.21 | ₩30,562 | ₩31,456 | ₩30,375 | ₩31,176 | +2.01% | 6.4만 |
|---|
| 2026.07.20 | ₩31,122 | ₩31,590 | ₩30,415 | ₩30,535 | -1.89% | 5.2만 |
|---|
| 2026.07.17 | ₩32,164 | ₩32,831 | ₩30,695 | ₩30,935 | -3.82% | 5.2만 |
|---|
| 2026.07.16 | ₩31,643 | ₩32,898 | ₩31,416 | ₩32,177 | +1.69% | 5.8만 |
|---|
| 2026.07.15 | ₩31,977 | ₩32,711 | ₩31,309 | ₩31,550 | -1.34% | 6만 |
|---|
| 2026.07.14 | ₩31,042 | ₩32,604 | ₩31,042 | ₩31,777 | +2.37% | 10.2만 |
|---|
| 2026.07.13 | ₩32,004 | ₩32,604 | ₩30,842 | ₩31,122 | -2.75% | 11.4만 |
|---|
| 2026.07.10 | ₩31,523 | ₩32,217 | ₩31,456 | ₩31,923 | +1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩32,871 | ₩32,925 | ₩31,149 | ₩31,523 | -4.10% | 6.3만 |
|---|
| 2026.07.08 | ₩32,538 | ₩33,779 | ₩32,364 | ₩32,992 | +1.40% | 7.5만 |
|---|
| 2026.07.07 | ₩33,272 | ₩33,926 | ₩32,044 | ₩32,377 | -2.69% | 6.1만 |
|---|
| 2026.07.06 | ₩33,272 | ₩33,846 | ₩32,885 | ₩33,018 | -0.76% | 8.7만 |
|---|
| 2026.07.02 | ₩35,555 | ₩35,702 | ₩32,337 | ₩33,125 | -6.83% | 7.5만 |
|---|
| 2026.07.01 | ₩35,555 | ₩36,116 | ₩35,154 | ₩35,301 | -0.71% | 7.9만 |
|---|
| 2026.06.30 | ₩36,570 | ₩36,570 | ₩35,208 | ₩35,368 | -3.29% | 6.8만 |
|---|
| 2026.06.29 | ₩36,169 | ₩37,291 | ₩35,488 | ₩36,970 | +2.21% | 8.6만 |
|---|
| 2026.06.26 | ₩35,755 | ₩36,984 | ₩35,622 | ₩36,089 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩35,555 | ₩36,289 | ₩35,475 | ₩35,662 | +0.30% | 6.2만 |
|---|
| 2026.06.24 | ₩35,956 | ₩36,436 | ₩35,235 | ₩35,689 | -0.74% | 7.8만 |
|---|
| 2026.06.23 | ₩34,594 | ₩36,196 | ₩34,514 | ₩35,649 | +3.05% | 7만 |
|---|
| 2026.06.22 | ₩34,313 | ₩35,248 | ₩34,140 | ₩34,847 | +1.56% | 15.4만 |
|---|
| 2026.06.18 | ₩34,861 | ₩34,861 | ₩33,312 | ₩34,393 | -1.34% | 12.8만 |
|---|
| 2026.06.17 | ₩35,408 | ₩37,277 | ₩33,806 | ₩34,260 | -3.24% | 6.7만 |
|---|
| 2026.06.16 | ₩36,783 | ₩37,558 | ₩35,248 | ₩35,595 | -3.23% | 7.9만 |
|---|
| 2026.06.15 | ₩38,119 | ₩38,613 | ₩36,877 | ₩36,890 | -3.22% | 9만 |
|---|
| 2026.06.12 | ₩36,369 | ₩37,998 | ₩36,196 | ₩37,878 | +4.15% | 9만 |
|---|
| 2026.06.11 | ₩36,116 | ₩37,144 | ₩35,755 | ₩36,249 | +0.37% | 6.5만 |
|---|
| 2026.06.10 | ₩35,261 | ₩36,369 | ₩35,008 | ₩36,076 | +2.31% | 4.6만 |
|---|
| 2026.06.09 | ₩34,607 | ₩35,422 | ₩34,607 | ₩35,128 | +1.50% | 5.9만 |
|---|
| 2026.06.08 | ₩34,781 | ₩35,208 | ₩34,193 | ₩34,407 | -1.07% | 4.8만 |
|---|
| 2026.06.05 | ₩34,567 | ₩35,315 | ₩33,379 | ₩34,380 | -0.54% | 9.6만 |
|---|
| 2026.06.04 | ₩34,981 | ₩35,742 | ₩34,126 | ₩34,567 | -1.18% | 5.6만 |
|---|
| 2026.06.03 | ₩36,957 | ₩37,932 | ₩34,474 | ₩34,580 | -6.43% | 7.6만 |
|---|
| 2026.06.02 | ₩37,598 | ₩38,466 | ₩37,598 | ₩37,878 | +0.75% | 5.5만 |
|---|
| 2026.06.01 | ₩37,625 | ₩38,132 | ₩37,157 | ₩37,758 | +0.35% | 6.8만 |
|---|
| 2026.05.29 | ₩37,638 | ₩37,825 | ₩36,957 | ₩37,598 | -0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩37,932 | ₩38,492 | ₩36,997 | ₩37,985 | +0.14% | 4.7만 |
|---|
| 2026.05.27 | ₩37,144 | ₩38,626 | ₩37,010 | ₩37,932 | +2.12% | 9.8만 |
|---|
| 2026.05.26 | ₩37,184 | ₩38,332 | ₩36,223 | ₩36,690 | -1.33% | 8.5만 |
|---|
| 2026.05.22 | ₩36,516 | ₩37,037 | ₩35,555 | ₩36,570 | +0.15% | 6.7만 |
|---|
| 2026.05.21 | ₩35,862 | ₩36,717 | ₩35,168 | ₩36,383 | +1.45% | 6만 |
|---|
| 2026.05.20 | ₩35,795 | ₩36,196 | ₩35,435 | ₩36,102 | +0.86% | 5.7만 |
|---|
| 2026.05.19 | ₩35,448 | ₩36,183 | ₩35,154 | ₩36,022 | +1.62% | 5.7만 |
|---|
| 2026.05.18 | ₩34,807 | ₩36,062 | ₩34,807 | ₩35,675 | +2.49% | 7.4만 |
|---|
| 2026.05.15 | ₩35,261 | ₩36,089 | ₩34,767 | ₩35,235 | -0.08% | 6만 |
|---|
| 2026.05.14 | ₩36,089 | ₩36,997 | ₩35,315 | ₩35,862 | -0.63% | 6.3만 |
|---|
| 2026.05.13 | ₩35,221 | ₩36,289 | ₩34,620 | ₩35,929 | +2.01% | 10.2만 |
|---|
| 2026.05.12 | ₩36,249 | ₩36,249 | ₩35,061 | ₩35,288 | -2.65% | 6.4만 |
|---|
| 2026.05.11 | ₩36,049 | ₩36,690 | ₩35,101 | ₩35,769 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩34,687 | ₩35,862 | ₩34,180 | ₩35,448 | +2.19% | 7.6만 |
|---|
| 2026.05.07 | ₩35,916 | ₩36,490 | ₩31,256 | ₩34,327 | -4.42% | 11.8만 |
|---|
| 2026.05.06 | ₩37,064 | ₩37,117 | ₩36,289 | ₩36,583 | -1.30% | 7.1만 |
|---|
| 2026.05.05 | ₩36,743 | ₩37,491 | ₩36,022 | ₩36,930 | +0.51% | 5.6만 |
|---|
| 2026.05.04 | ₩37,331 | ₩37,985 | ₩35,755 | ₩36,516 | -2.18% | 8.8만 |
|---|
| 2026.05.01 | ₩37,251 | ₩38,038 | ₩36,863 | ₩37,651 | +1.08% | 5.1만 |
|---|
| 2026.04.30 | ₩36,490 | ₩38,386 | ₩36,143 | ₩37,291 | +2.20% | 5.7만 |
|---|
| 2026.04.29 | ₩38,185 | ₩38,185 | ₩36,303 | ₩36,410 | -4.65% | 5.2만 |
|---|
| 2026.04.28 | ₩37,825 | ₩38,639 | ₩37,651 | ₩38,212 | +1.02% | 4.8만 |
|---|
| 2026.04.27 | ₩38,372 | ₩39,066 | ₩37,491 | ₩37,705 | -1.74% | 4.8만 |
|---|
| 2026.04.24 | ₩38,813 | ₩38,973 | ₩38,092 | ₩38,372 | -1.14% | 6.5만 |
|---|
| 2026.04.23 | ₩38,279 | ₩39,347 | ₩38,279 | ₩39,053 | +2.02% | 4.5만 |
|---|
| 2026.04.22 | ₩37,918 | ₩38,532 | ₩37,731 | ₩38,185 | +0.70% | 5.3만 |
|---|
| 2026.04.21 | ₩37,852 | ₩38,159 | ₩37,384 | ₩37,918 | +0.18% | 6.1만 |
|---|
| 2026.04.20 | ₩37,705 | ₩38,492 | ₩37,438 | ₩37,718 | +0.04% | 8.5만 |
|---|
| 2026.04.17 | ₩37,892 | ₩38,933 | ₩37,598 | ₩37,691 | -0.53% | 7만 |
|---|
| 2026.04.16 | ₩35,635 | ₩37,945 | ₩35,635 | ₩37,691 | +5.77% | 11.6만 |
|---|
| 2026.04.15 | ₩35,902 | ₩35,902 | ₩34,954 | ₩35,635 | -0.74% | 7.7만 |
|---|
| 2026.04.14 | ₩35,862 | ₩36,276 | ₩34,741 | ₩35,902 | +0.11% | 6.9만 |
|---|
| 2026.04.13 | ₩35,542 | ₩36,970 | ₩35,488 | ₩35,822 | +0.79% | 8.1만 |
|---|
| 2026.04.10 | ₩35,141 | ₩35,929 | ₩34,847 | ₩35,488 | +0.99% | 9.2만 |
|---|
| 2026.04.09 | ₩35,328 | ₩35,435 | ₩34,193 | ₩34,954 | -1.06% | 10.9만 |
|---|
| 2026.04.08 | ₩35,395 | ₩35,835 | ₩34,313 | ₩35,555 | +0.45% | 7.9만 |
|---|
| 2026.04.07 | ₩35,074 | ₩35,328 | ₩33,552 | ₩34,260 | -2.32% | 8.9만 |
|---|
| 2026.04.06 | ₩36,556 | ₩37,024 | ₩36,156 | ₩36,396 | -0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,423 | ₩37,010 | ₩36,022 | ₩36,556 | +0.37% | 5.8만 |
|---|
| 2026.04.01 | ₩36,410 | ₩36,743 | ₩35,515 | ₩36,623 | +0.59% | 8.4만 |
|---|
| 2026.03.31 | ₩36,743 | ₩37,184 | ₩36,049 | ₩36,343 | -1.09% | 5만 |
|---|
| 2026.03.30 | ₩37,518 | ₩37,518 | ₩36,049 | ₩36,863 | -1.74% | 6.8만 |
|---|
| 2026.03.27 | ₩36,583 | ₩37,411 | ₩36,570 | ₩37,157 | +1.57% | 5.2만 |
|---|
| 2026.03.26 | ₩36,904 | ₩37,998 | ₩36,436 | ₩36,797 | -0.29% | 6.4만 |
|---|
| 2026.03.25 | ₩36,984 | ₩37,584 | ₩36,583 | ₩37,277 | +0.79% | 5.9만 |
|---|
| 2026.03.24 | ₩36,036 | ₩37,651 | ₩36,036 | ₩36,543 | +1.41% | 9.6만 |
|---|
| 2026.03.23 | ₩35,235 | ₩37,197 | ₩34,834 | ₩36,089 | +2.43% | 6.1만 |
|---|
| 2026.03.20 | ₩35,488 | ₩35,809 | ₩34,727 | ₩34,941 | -1.54% | 13.1만 |
|---|
| 2026.03.19 | ₩34,928 | ₩35,729 | ₩34,447 | ₩35,288 | +1.03% | 9.3만 |
|---|
| 2026.03.18 | ₩35,462 | ₩35,902 | ₩34,901 | ₩35,074 | -1.09% | 6.6만 |
|---|
| 2026.03.17 | ₩34,834 | ₩35,822 | ₩34,247 | ₩35,595 | +2.18% | 10.8만 |
|---|
| 2026.03.16 | ₩32,911 | ₩35,488 | ₩32,898 | ₩34,767 | +5.64% | 9만 |
|---|
| 2026.03.13 | ₩32,911 | ₩33,192 | ₩31,977 | ₩32,698 | -0.65% | 8.9만 |
|---|
| 2026.03.12 | ₩31,643 | ₩33,219 | ₩31,643 | ₩32,911 | +4.01% | 10만 |
|---|
| 2026.03.11 | ₩32,217 | ₩32,698 | ₩30,802 | ₩31,977 | -0.75% | 18.2만 |
|---|
| 2026.03.10 | ₩31,176 | ₩32,765 | ₩30,855 | ₩32,751 | +5.05% | 18.4만 |
|---|
| 2026.03.09 | ₩31,643 | ₩32,030 | ₩30,028 | ₩31,469 | -0.55% | 14.4만 |
|---|
| 2026.03.06 | ₩32,524 | ₩33,339 | ₩31,803 | ₩32,284 | -0.74% | 12.3만 |
|---|
| 2026.03.05 | ₩38,559 | ₩40,655 | ₩32,124 | ₩33,459 | -13.23% | 32.9만 |
|---|
| 2026.03.04 | ₩39,120 | ₩40,575 | ₩38,639 | ₩39,948 | +2.12% | 7.7만 |
|---|
| 2026.03.03 | ₩38,719 | ₩39,547 | ₩37,985 | ₩39,120 | +1.03% | 6.2만 |
|---|
| 2026.03.02 | ₩38,479 | ₩39,547 | ₩38,479 | ₩39,066 | +1.53% | 7.5만 |
|---|
| 2026.02.27 | ₩37,785 | ₩38,799 | ₩37,411 | ₩38,479 | +1.84% | 5.3만 |
|---|
| 2026.02.26 | ₩38,105 | ₩38,693 | ₩37,571 | ₩37,825 | -0.74% | 3.2만 |
|---|
| 2026.02.25 | ₩38,239 | ₩38,572 | ₩37,918 | ₩38,092 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩37,878 | ₩38,586 | ₩37,705 | ₩38,185 | +0.81% | 4.1만 |
|---|
| 2026.02.23 | ₩37,411 | ₩38,653 | ₩37,291 | ₩37,878 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩38,372 | ₩38,372 | ₩37,277 | ₩37,411 | -2.51% | 5.1만 |
|---|
| 2026.02.19 | ₩37,264 | ₩38,532 | ₩37,264 | ₩37,972 | +1.90% | 5.2만 |
|---|
| 2026.02.18 | ₩37,758 | ₩38,038 | ₩37,344 | ₩37,611 | -0.39% | 5.6만 |
|---|
| 2026.02.17 | ₩37,665 | ₩38,679 | ₩37,264 | ₩37,651 | -0.04% | 7.5만 |
|---|
| 2026.02.13 | ₩38,733 | ₩39,267 | ₩37,010 | ₩38,412 | -0.83% | 5만 |
|---|
| 2026.02.12 | ₩36,396 | ₩39,787 | ₩35,742 | ₩38,866 | +6.79% | 13.6만 |
|---|
| 2026.02.11 | ₩34,914 | ₩35,381 | ₩34,153 | ₩34,554 | -1.03% | 5.4만 |
|---|
| 2026.02.10 | ₩34,527 | ₩35,462 | ₩34,527 | ₩34,861 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩34,367 | ₩35,422 | ₩33,819 | ₩34,353 | -0.04% | 5.8만 |
|---|
| 2026.02.06 | ₩34,754 | ₩35,008 | ₩33,646 | ₩34,420 | -0.96% | 6.2만 |
|---|
| 2026.02.05 | ₩34,046 | ₩35,128 | ₩33,405 | ₩34,434 | +1.14% | 4.9만 |
|---|
| 2026.02.04 | ₩34,754 | ₩35,782 | ₩33,966 | ₩34,060 | -2.00% | 4.6만 |
|---|
| 2026.02.03 | ₩32,751 | ₩34,701 | ₩32,431 | ₩34,594 | +5.63% | 7.1만 |
|---|
| 2026.02.02 | ₩32,164 | ₩33,846 | ₩31,269 | ₩32,911 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩31,096 | ₩32,444 | ₩30,829 | ₩32,297 | +3.86% | 5.6만 |
|---|
| 2026.01.29 | ₩30,134 | ₩31,323 | ₩29,881 | ₩31,176 | +3.46% | 4.8만 |
|---|
| 2026.01.28 | ₩30,909 | ₩31,496 | ₩29,534 | ₩29,760 | -3.71% | 3.6만 |
|---|
| 2026.01.27 | ₩30,214 | ₩32,137 | ₩29,961 | ₩30,882 | +2.21% | 8.4만 |
|---|
| 2026.01.26 | ₩30,415 | ₩31,002 | ₩29,280 | ₩30,174 | -0.79% | 5.9만 |
|---|
| 2026.01.23 | ₩31,162 | ₩31,523 | ₩29,787 | ₩30,415 | -2.40% | 3.5만 |
|---|
| 2026.01.22 | ₩30,682 | ₩31,616 | ₩30,682 | ₩31,336 | +2.13% | 3.6만 |
|---|
| 2026.01.21 | ₩29,921 | ₩30,695 | ₩29,814 | ₩30,628 | +2.37% | 3.2만 |
|---|
| 2026.01.20 | ₩30,081 | ₩30,094 | ₩29,200 | ₩29,280 | -2.66% | 2.9만 |
|---|
| 2026.01.16 | ₩29,547 | ₩30,241 | ₩28,626 | ₩30,081 | +1.81% | 5.9만 |
|---|
| 2026.01.15 | ₩29,066 | ₩29,974 | ₩28,959 | ₩29,547 | +1.65% | 5.7만 |
|---|
| 2026.01.14 | ₩28,345 | ₩29,373 | ₩28,105 | ₩29,106 | +2.68% | 6.3만 |
|---|
| 2026.01.13 | ₩29,520 | ₩29,747 | ₩27,811 | ₩28,105 | -4.79% | 7.9만 |
|---|
| 2026.01.12 | ₩29,133 | ₩29,574 | ₩28,786 | ₩29,467 | +1.15% | 5.5만 |
|---|
| 2026.01.09 | ₩29,694 | ₩29,787 | ₩29,226 | ₩29,347 | -1.17% | 2.7만 |
|---|
| 2026.01.08 | ₩29,467 | ₩29,934 | ₩29,106 | ₩29,774 | +1.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,481 | ₩30,481 | ₩29,266 | ₩29,360 | -3.68% | 3만 |
|---|
| 2026.01.06 | ₩30,602 | ₩31,002 | ₩30,041 | ₩30,575 | -0.09% | 3.8만 |
|---|
| 2026.01.05 | ₩29,560 | ₩31,002 | ₩29,560 | ₩30,789 | +4.16% | 4.6만 |
|---|
| 2026.01.02 | ₩30,281 | ₩30,348 | ₩29,373 | ₩29,667 | -2.03% | 3.9만 |
|---|
| 2025.12.31 | ₩31,069 | ₩31,363 | ₩30,174 | ₩30,441 | -2.02% | 3.1만 |
|---|
| 2025.12.30 | ₩30,628 | ₩31,723 | ₩30,041 | ₩31,336 | +2.31% | 5.4만 |
|---|
| 2025.12.29 | ₩29,614 | ₩30,815 | ₩29,614 | ₩30,749 | +3.83% | 6.3만 |
|---|
| 2025.12.26 | ₩29,974 | ₩30,054 | ₩29,280 | ₩29,547 | -1.43% | 2.2만 |
|---|
| 2025.12.24 | ₩29,680 | ₩30,308 | ₩29,600 | ₩29,907 | +0.76% | 1.7만 |
|---|
| 2025.12.23 | ₩29,894 | ₩29,907 | ₩29,373 | ₩29,680 | -0.71% | 3.8만 |
|---|
| 2025.12.22 | ₩29,707 | ₩30,361 | ₩29,453 | ₩29,934 | +0.76% | 5만 |
|---|
| 2025.12.19 | ₩30,522 | ₩30,695 | ₩29,600 | ₩29,680 | -2.76% | 11.1만 |
|---|
| 2025.12.18 | ₩30,068 | ₩30,575 | ₩29,801 | ₩30,548 | +1.60% | 7.9만 |
|---|
| 2025.12.17 | ₩30,041 | ₩30,308 | ₩29,467 | ₩29,881 | -0.53% | 5만 |
|---|
| 2025.12.16 | ₩29,854 | ₩30,201 | ₩29,373 | ₩29,907 | +0.18% | 5만 |
|---|
| 2025.12.15 | ₩29,387 | ₩30,188 | ₩29,347 | ₩29,680 | +1.00% | 7.9만 |
|---|
| 2025.12.12 | ₩29,320 | ₩29,480 | ₩28,799 | ₩29,173 | -0.50% | 5.6만 |
|---|
| 2025.12.11 | ₩28,746 | ₩29,347 | ₩28,586 | ₩28,906 | +0.56% | 7.6만 |
|---|
| 2025.12.10 | ₩28,065 | ₩28,946 | ₩27,878 | ₩28,586 | +1.86% | 8.7만 |
|---|
| 2025.12.09 | ₩28,839 | ₩29,093 | ₩27,624 | ₩28,011 | -2.87% | 5.8만 |
|---|
| 2025.12.08 | ₩28,586 | ₩29,360 | ₩28,465 | ₩28,906 | +1.12% | 4.4만 |
|---|
| 2025.12.05 | ₩28,772 | ₩28,772 | ₩28,105 | ₩28,586 | -0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩28,666 | ₩29,080 | ₩28,278 | ₩28,746 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩28,986 | ₩29,854 | ₩28,666 | ₩28,853 | -0.46% | 3.7만 |
|---|
| 2025.12.02 | ₩28,839 | ₩29,307 | ₩28,599 | ₩28,946 | +0.37% | 5.9만 |
|---|
| 2025.12.01 | ₩28,011 | ₩28,853 | ₩27,624 | ₩28,572 | +2.00% | 8.1만 |
|---|
| 2025.11.28 | ₩27,771 | ₩28,158 | ₩27,371 | ₩28,158 | +1.39% | 3.6만 |
|---|
| 2025.11.26 | ₩28,132 | ₩28,278 | ₩27,664 | ₩27,918 | -0.76% | 6.2만 |
|---|
| 2025.11.25 | ₩27,357 | ₩28,893 | ₩26,930 | ₩28,278 | +3.37% | 5.7만 |
|---|
| 2025.11.24 | ₩27,264 | ₩27,744 | ₩26,489 | ₩27,264 | 0.00% | 7.6만 |
|---|
| 2025.11.21 | ₩25,782 | ₩27,477 | ₩25,782 | ₩26,970 | +4.61% | 6.3만 |
|---|
| 2025.11.20 | ₩25,715 | ₩26,102 | ₩25,341 | ₩25,648 | -0.26% | 5.4만 |
|---|
| 2025.11.19 | ₩25,541 | ₩26,196 | ₩25,314 | ₩25,702 | +0.63% | 7.1만 |
|---|
| 2025.11.18 | ₩26,329 | ₩26,716 | ₩25,288 | ₩25,768 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩26,636 | ₩26,970 | ₩26,302 | ₩26,503 | -0.50% | 6.2만 |
|---|
| 2025.11.14 | ₩26,543 | ₩27,184 | ₩26,356 | ₩26,503 | -0.15% | 10.6만 |
|---|
| 2025.11.13 | ₩26,503 | ₩26,676 | ₩26,022 | ₩26,503 | 0.00% | 5.7만 |
|---|
| 2025.11.12 | ₩26,610 | ₩26,983 | ₩26,049 | ₩26,436 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩26,302 | ₩27,424 | ₩24,847 | ₩26,476 | +0.66% | 7.8만 |
|---|
| 2025.11.10 | ₩24,780 | ₩27,050 | ₩24,780 | ₩26,276 | +6.03% | 9.1만 |
|---|
| 2025.11.07 | ₩23,312 | ₩24,994 | ₩23,232 | ₩24,033 | +3.09% | 7.2만 |
|---|
| 2025.11.06 | ₩20,588 | ₩25,862 | ₩20,588 | ₩22,778 | +10.64% | 10.5만 |
|---|
| 2025.11.05 | ₩18,892 | ₩19,640 | ₩18,892 | ₩19,360 | +2.47% | 2.3만 |
|---|
| 2025.11.04 | ₩18,972 | ₩19,507 | ₩18,892 | ₩18,959 | -0.07% | 5.3만 |
|---|
| 2025.11.03 | ₩19,653 | ₩19,653 | ₩19,093 | ₩19,093 | -2.85% | 1.3만 |
|---|
| 2025.10.31 | ₩19,480 | ₩19,747 | ₩19,026 | ₩19,400 | -0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩19,573 | ₩19,894 | ₩19,520 | ₩19,627 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩20,401 | ₩20,401 | ₩19,507 | ₩19,867 | -2.62% | 3.5만 |
|---|
| 2025.10.28 | ₩20,495 | ₩20,628 | ₩20,268 | ₩20,468 | -0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩21,269 | ₩21,429 | ₩20,414 | ₩20,535 | -3.45% | 2.8만 |
|---|
| 2025.10.24 | ₩20,268 | ₩21,296 | ₩20,174 | ₩20,935 | +3.29% | 2.8만 |
|---|
| 2025.10.23 | ₩20,161 | ₩20,575 | ₩19,133 | ₩20,161 | 0.00% | 6.6만 |
|---|
| 2025.10.22 | ₩19,480 | ₩20,228 | ₩19,373 | ₩20,054 | +2.95% | 4.4만 |
|---|
| 2025.10.21 | ₩19,960 | ₩19,960 | ₩19,039 | ₩19,426 | -2.68% | 4.4만 |
|---|
| 2025.10.20 | ₩19,947 | ₩20,348 | ₩19,426 | ₩20,014 | +0.33% | 3.4만 |
|---|
| 2025.10.17 | ₩19,894 | ₩20,294 | ₩19,346 | ₩19,814 | -0.40% | 6.6만 |
|---|
| 2025.10.16 | ₩20,281 | ₩20,414 | ₩19,159 | ₩20,107 | -0.86% | 5.4만 |
|---|
| 2025.10.15 | ₩19,520 | ₩20,454 | ₩19,333 | ₩20,107 | +3.01% | 3.3만 |
|---|
| 2025.10.14 | ₩18,692 | ₩19,533 | ₩18,692 | ₩19,360 | +3.57% | 3.8만 |
|---|
| 2025.10.13 | ₩19,226 | ₩19,480 | ₩18,772 | ₩18,826 | -2.08% | 2.5만 |
|---|
| 2025.10.10 | ₩19,306 | ₩19,360 | ₩18,505 | ₩18,932 | -1.94% | 3만 |
|---|