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 | ₩37,847 | ₩37,847 | ₩33,842 | ₩34,029 | -10.09% | 13.3만 |
| 2026.10.08 | ₩38,261 | ₩38,701 | ₩37,393 | ₩37,927 | -0.87% | 8.4만 |
| 2026.10.07 | ₩37,620 | ₩38,568 | ₩37,273 | ₩38,274 | +1.74% | 6.2만 |
| 2026.10.06 | ₩37,620 | ₩38,407 | ₩37,326 | ₩37,833 | +0.57% | 5.6만 |
| 2026.10.05 | ₩37,032 | ₩37,780 | ₩36,432 | ₩37,513 | +1.30% | 9.7만 |
| 2026.10.02 | ₩37,433 | ₩38,354 | ₩36,926 | ₩37,259 | -0.46% | 7.5만 |
| 2026.10.01 | ₩37,646 | ₩37,673 | ₩36,779 | ₩37,433 | -0.57% | 7.1만 |
| 2026.09.30 | ₩37,379 | ₩37,473 | ₩36,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,139 |
| -0.64% |
| 11.1만 |
| 2026.09.29 | ₩38,087 | ₩38,795 | ₩37,019 | ₩37,273 | -2.14% | 6.6만 |
|---|
| 2026.09.28 | ₩38,314 | ₩39,342 | ₩37,566 | ₩38,140 | -0.45% | 7.1만 |
|---|
| 2026.09.25 | ₩38,901 | ₩39,903 | ₩38,180 | ₩38,207 | -1.78% | 9.4만 |
|---|
| 2026.09.24 | ₩38,821 | ₩39,222 | ₩38,314 | ₩38,901 | +0.21% | 6.1만 |
|---|
| 2026.09.23 | ₩39,382 | ₩39,382 | ₩38,140 | ₩38,821 | -1.42% | 6.9만 |
|---|
| 2026.09.22 | ₩39,689 | ₩40,210 | ₩39,128 | ₩39,542 | -0.37% | 7.6만 |
|---|
| 2026.09.21 | ₩38,915 | ₩39,636 | ₩38,354 | ₩39,609 | +1.78% | 10.6만 |
|---|
| 2026.09.18 | ₩38,354 | ₩38,768 | ₩37,686 | ₩38,354 | 0.00% | 15.7만 |
|---|
| 2026.09.17 | ₩40,330 | ₩40,396 | ₩38,808 | ₩38,941 | -3.44% | 7.5만 |
|---|
| 2026.09.16 | ₩40,450 | ₩40,850 | ₩39,422 | ₩39,729 | -1.78% | 9만 |
|---|
| 2026.09.15 | ₩40,370 | ₩40,503 | ₩39,689 | ₩40,036 | -0.83% | 11.6만 |
|---|
| 2026.09.14 | ₩40,530 | ₩41,037 | ₩39,863 | ₩40,396 | -0.33% | 8.2만 |
|---|
| 2026.09.11 | ₩41,251 | ₩41,384 | ₩40,143 | ₩40,477 | -1.88% | 7만 |
|---|
| 2026.09.10 | ₩39,996 | ₩41,131 | ₩39,996 | ₩40,917 | +2.30% | 5.2만 |
|---|
| 2026.09.09 | ₩39,929 | ₩40,623 | ₩39,435 | ₩39,943 | +0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩41,278 | ₩41,278 | ₩40,063 | ₩40,183 | -2.65% | 7.5만 |
|---|
| 2026.09.04 | ₩41,304 | ₩41,745 | ₩40,704 | ₩41,291 | -0.03% | 7.3만 |
|---|
| 2026.09.03 | ₩41,384 | ₩41,598 | ₩40,837 | ₩41,478 | +0.23% | 7.6만 |
|---|
| 2026.09.02 | ₩40,463 | ₩41,798 | ₩40,423 | ₩41,264 | +1.98% | 8.5만 |
|---|
| 2026.09.01 | ₩40,156 | ₩40,704 | ₩39,983 | ₩40,223 | +0.17% | 6.6만 |
|---|
| 2026.08.31 | ₩39,916 | ₩40,690 | ₩39,475 | ₩40,276 | +0.90% | 7.9만 |
|---|
| 2026.08.28 | ₩39,903 | ₩40,704 | ₩39,769 | ₩40,129 | +0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩40,543 | ₩41,238 | ₩39,048 | ₩39,636 | -2.24% | 10.2만 |
|---|
| 2026.08.26 | ₩40,997 | ₩41,224 | ₩40,490 | ₩40,890 | -0.26% | 4.9만 |
|---|
| 2026.08.25 | ₩41,024 | ₩41,545 | ₩40,490 | ₩40,997 | -0.07% | 5.6만 |
|---|
| 2026.08.24 | ₩41,384 | ₩42,279 | ₩41,184 | ₩41,304 | -0.19% | 9.7만 |
|---|
| 2026.08.21 | ₩41,705 | ₩42,426 | ₩40,650 | ₩41,318 | -0.93% | 7.9만 |
|---|
| 2026.08.20 | ₩41,972 | ₩42,145 | ₩40,850 | ₩41,571 | -0.95% | 10만 |
|---|
| 2026.08.19 | ₩42,065 | ₩42,906 | ₩41,852 | ₩42,559 | +1.17% | 7.9만 |
|---|
| 2026.08.18 | ₩41,705 | ₩42,626 | ₩41,278 | ₩41,945 | +0.58% | 8.5만 |
|---|
| 2026.08.17 | ₩41,998 | ₩43,133 | ₩41,598 | ₩42,145 | +0.35% | 9.4만 |
|---|
| 2026.08.14 | ₩42,452 | ₩42,813 | ₩41,464 | ₩42,332 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩41,505 | ₩43,200 | ₩41,171 | ₩42,546 | +2.51% | 7.6만 |
|---|
| 2026.08.12 | ₩41,905 | ₩42,319 | ₩41,024 | ₩41,438 | -1.11% | 7.6만 |
|---|
| 2026.08.11 | ₩42,866 | ₩43,307 | ₩41,558 | ₩41,772 | -2.55% | 9만 |
|---|
| 2026.08.10 | ₩42,679 | ₩44,602 | ₩42,265 | ₩42,866 | +0.44% | 18.8만 |
|---|
| 2026.08.07 | ₩41,251 | ₩43,093 | ₩40,503 | ₩42,679 | +3.46% | 15.2만 |
|---|
| 2026.08.06 | ₩37,206 | ₩41,024 | ₩36,071 | ₩40,890 | +9.90% | 23.2만 |
|---|
| 2026.08.05 | ₩33,548 | ₩33,548 | ₩31,372 | ₩32,053 | -4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩32,894 | ₩33,548 | ₩32,574 | ₩33,548 | +1.99% | 6.4만 |
|---|
| 2026.08.03 | ₩31,959 | ₩32,934 | ₩31,919 | ₩32,894 | +2.92% | 7.1만 |
|---|
| 2026.07.31 | ₩31,319 | ₩32,253 | ₩30,972 | ₩31,786 | +1.49% | 7.6만 |
|---|
| 2026.07.30 | ₩31,626 | ₩32,026 | ₩31,025 | ₩31,372 | -0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩31,973 | ₩32,093 | ₩31,225 | ₩31,679 | -0.92% | 7만 |
|---|
| 2026.07.28 | ₩32,093 | ₩32,881 | ₩31,692 | ₩32,093 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩31,385 | ₩32,173 | ₩31,292 | ₩31,626 | +0.77% | 5만 |
|---|
| 2026.07.24 | ₩31,239 | ₩31,959 | ₩30,905 | ₩31,305 | +0.21% | 5.7만 |
|---|
| 2026.07.23 | ₩31,532 | ₩31,973 | ₩30,878 | ₩31,132 | -1.27% | 7.4만 |
|---|
| 2026.07.22 | ₩31,252 | ₩31,999 | ₩31,198 | ₩31,853 | +1.92% | 6.6만 |
|---|
| 2026.07.21 | ₩30,558 | ₩31,452 | ₩30,371 | ₩31,172 | +2.01% | 6.4만 |
|---|
| 2026.07.20 | ₩31,118 | ₩31,586 | ₩30,411 | ₩30,531 | -1.89% | 5.2만 |
|---|
| 2026.07.17 | ₩32,160 | ₩32,827 | ₩30,691 | ₩30,931 | -3.82% | 5.2만 |
|---|
| 2026.07.16 | ₩31,639 | ₩32,894 | ₩31,412 | ₩32,173 | +1.69% | 5.8만 |
|---|
| 2026.07.15 | ₩31,973 | ₩32,707 | ₩31,305 | ₩31,546 | -1.34% | 6만 |
|---|
| 2026.07.14 | ₩31,038 | ₩32,600 | ₩31,038 | ₩31,773 | +2.37% | 10.2만 |
|---|
| 2026.07.13 | ₩31,999 | ₩32,600 | ₩30,838 | ₩31,118 | -2.75% | 11.4만 |
|---|
| 2026.07.10 | ₩31,519 | ₩32,213 | ₩31,452 | ₩31,919 | +1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩32,867 | ₩32,921 | ₩31,145 | ₩31,519 | -4.10% | 6.3만 |
|---|
| 2026.07.08 | ₩32,533 | ₩33,775 | ₩32,360 | ₩32,987 | +1.40% | 7.5만 |
|---|
| 2026.07.07 | ₩33,268 | ₩33,922 | ₩32,040 | ₩32,373 | -2.69% | 6.1만 |
|---|
| 2026.07.06 | ₩33,268 | ₩33,842 | ₩32,881 | ₩33,014 | -0.76% | 8.7만 |
|---|
| 2026.07.02 | ₩35,551 | ₩35,697 | ₩32,333 | ₩33,121 | -6.83% | 7.5만 |
|---|
| 2026.07.01 | ₩35,551 | ₩36,111 | ₩35,150 | ₩35,297 | -0.71% | 7.9만 |
|---|
| 2026.06.30 | ₩36,565 | ₩36,565 | ₩35,203 | ₩35,364 | -3.29% | 6.8만 |
|---|
| 2026.06.29 | ₩36,165 | ₩37,286 | ₩35,484 | ₩36,966 | +2.21% | 8.6만 |
|---|
| 2026.06.26 | ₩35,751 | ₩36,979 | ₩35,617 | ₩36,085 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩35,551 | ₩36,285 | ₩35,470 | ₩35,657 | +0.30% | 6.2만 |
|---|
| 2026.06.24 | ₩35,951 | ₩36,432 | ₩35,230 | ₩35,684 | -0.74% | 7.8만 |
|---|
| 2026.06.23 | ₩34,589 | ₩36,191 | ₩34,509 | ₩35,644 | +3.05% | 7만 |
|---|
| 2026.06.22 | ₩34,309 | ₩35,243 | ₩34,135 | ₩34,843 | +1.56% | 15.4만 |
|---|
| 2026.06.18 | ₩34,856 | ₩34,856 | ₩33,308 | ₩34,389 | -1.34% | 12.8만 |
|---|
| 2026.06.17 | ₩35,404 | ₩37,273 | ₩33,802 | ₩34,256 | -3.24% | 6.7만 |
|---|
| 2026.06.16 | ₩36,779 | ₩37,553 | ₩35,243 | ₩35,591 | -3.23% | 7.9만 |
|---|
| 2026.06.15 | ₩38,114 | ₩38,608 | ₩36,872 | ₩36,885 | -3.22% | 9만 |
|---|
| 2026.06.12 | ₩36,365 | ₩37,994 | ₩36,191 | ₩37,873 | +4.15% | 9만 |
|---|
| 2026.06.11 | ₩36,111 | ₩37,139 | ₩35,751 | ₩36,245 | +0.37% | 6.5만 |
|---|
| 2026.06.10 | ₩35,257 | ₩36,365 | ₩35,003 | ₩36,071 | +2.31% | 4.6만 |
|---|
| 2026.06.09 | ₩34,603 | ₩35,417 | ₩34,603 | ₩35,123 | +1.50% | 5.9만 |
|---|
| 2026.06.08 | ₩34,776 | ₩35,203 | ₩34,189 | ₩34,402 | -1.07% | 4.8만 |
|---|
| 2026.06.05 | ₩34,563 | ₩35,310 | ₩33,375 | ₩34,376 | -0.54% | 9.6만 |
|---|
| 2026.06.04 | ₩34,976 | ₩35,737 | ₩34,122 | ₩34,563 | -1.18% | 5.6만 |
|---|
| 2026.06.03 | ₩36,952 | ₩37,927 | ₩34,469 | ₩34,576 | -6.43% | 7.6만 |
|---|
| 2026.06.02 | ₩37,593 | ₩38,461 | ₩37,593 | ₩37,873 | +0.75% | 5.5만 |
|---|
| 2026.06.01 | ₩37,620 | ₩38,127 | ₩37,152 | ₩37,753 | +0.35% | 6.8만 |
|---|
| 2026.05.29 | ₩37,633 | ₩37,820 | ₩36,952 | ₩37,593 | -0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩37,927 | ₩38,487 | ₩36,992 | ₩37,980 | +0.14% | 4.7만 |
|---|
| 2026.05.27 | ₩37,139 | ₩38,621 | ₩37,006 | ₩37,927 | +2.12% | 9.8만 |
|---|
| 2026.05.26 | ₩37,179 | ₩38,327 | ₩36,218 | ₩36,685 | -1.33% | 8.5만 |
|---|
| 2026.05.22 | ₩36,512 | ₩37,032 | ₩35,551 | ₩36,565 | +0.15% | 6.7만 |
|---|
| 2026.05.21 | ₩35,858 | ₩36,712 | ₩35,163 | ₩36,378 | +1.45% | 6만 |
|---|
| 2026.05.20 | ₩35,791 | ₩36,191 | ₩35,430 | ₩36,098 | +0.86% | 5.7만 |
|---|
| 2026.05.19 | ₩35,444 | ₩36,178 | ₩35,150 | ₩36,018 | +1.62% | 5.7만 |
|---|
| 2026.05.18 | ₩34,803 | ₩36,058 | ₩34,803 | ₩35,671 | +2.49% | 7.4만 |
|---|
| 2026.05.15 | ₩35,257 | ₩36,085 | ₩34,763 | ₩35,230 | -0.08% | 6만 |
|---|
| 2026.05.14 | ₩36,085 | ₩36,992 | ₩35,310 | ₩35,858 | -0.63% | 6.3만 |
|---|
| 2026.05.13 | ₩35,217 | ₩36,285 | ₩34,616 | ₩35,924 | +2.01% | 10.2만 |
|---|
| 2026.05.12 | ₩36,245 | ₩36,245 | ₩35,057 | ₩35,284 | -2.65% | 6.4만 |
|---|
| 2026.05.11 | ₩36,044 | ₩36,685 | ₩35,097 | ₩35,764 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩34,683 | ₩35,858 | ₩34,175 | ₩35,444 | +2.19% | 7.6만 |
|---|
| 2026.05.07 | ₩35,911 | ₩36,485 | ₩31,252 | ₩34,322 | -4.42% | 11.8만 |
|---|
| 2026.05.06 | ₩37,059 | ₩37,112 | ₩36,285 | ₩36,578 | -1.30% | 7.1만 |
|---|
| 2026.05.05 | ₩36,739 | ₩37,486 | ₩36,018 | ₩36,926 | +0.51% | 5.6만 |
|---|
| 2026.05.04 | ₩37,326 | ₩37,980 | ₩35,751 | ₩36,512 | -2.18% | 8.8만 |
|---|
| 2026.05.01 | ₩37,246 | ₩38,034 | ₩36,859 | ₩37,646 | +1.08% | 5.1만 |
|---|
| 2026.04.30 | ₩36,485 | ₩38,381 | ₩36,138 | ₩37,286 | +2.20% | 5.7만 |
|---|
| 2026.04.29 | ₩38,180 | ₩38,180 | ₩36,298 | ₩36,405 | -4.65% | 5.2만 |
|---|
| 2026.04.28 | ₩37,820 | ₩38,634 | ₩37,646 | ₩38,207 | +1.02% | 4.8만 |
|---|
| 2026.04.27 | ₩38,367 | ₩39,062 | ₩37,486 | ₩37,700 | -1.74% | 4.8만 |
|---|
| 2026.04.24 | ₩38,808 | ₩38,968 | ₩38,087 | ₩38,367 | -1.14% | 6.5만 |
|---|
| 2026.04.23 | ₩38,274 | ₩39,342 | ₩38,274 | ₩39,048 | +2.02% | 4.5만 |
|---|
| 2026.04.22 | ₩37,913 | ₩38,528 | ₩37,727 | ₩38,180 | +0.70% | 5.3만 |
|---|
| 2026.04.21 | ₩37,847 | ₩38,154 | ₩37,379 | ₩37,913 | +0.18% | 6.1만 |
|---|
| 2026.04.20 | ₩37,700 | ₩38,487 | ₩37,433 | ₩37,713 | +0.04% | 8.5만 |
|---|
| 2026.04.17 | ₩37,887 | ₩38,928 | ₩37,593 | ₩37,686 | -0.53% | 7만 |
|---|
| 2026.04.16 | ₩35,631 | ₩37,940 | ₩35,631 | ₩37,686 | +5.77% | 11.6만 |
|---|
| 2026.04.15 | ₩35,898 | ₩35,898 | ₩34,950 | ₩35,631 | -0.74% | 7.7만 |
|---|
| 2026.04.14 | ₩35,858 | ₩36,271 | ₩34,736 | ₩35,898 | +0.11% | 6.9만 |
|---|
| 2026.04.13 | ₩35,537 | ₩36,966 | ₩35,484 | ₩35,818 | +0.79% | 8.1만 |
|---|
| 2026.04.10 | ₩35,137 | ₩35,924 | ₩34,843 | ₩35,484 | +0.99% | 9.2만 |
|---|
| 2026.04.09 | ₩35,324 | ₩35,430 | ₩34,189 | ₩34,950 | -1.06% | 10.9만 |
|---|
| 2026.04.08 | ₩35,390 | ₩35,831 | ₩34,309 | ₩35,551 | +0.45% | 7.9만 |
|---|
| 2026.04.07 | ₩35,070 | ₩35,324 | ₩33,548 | ₩34,256 | -2.32% | 8.9만 |
|---|
| 2026.04.06 | ₩36,552 | ₩37,019 | ₩36,151 | ₩36,392 | -0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,418 | ₩37,006 | ₩36,018 | ₩36,552 | +0.37% | 5.8만 |
|---|
| 2026.04.01 | ₩36,405 | ₩36,739 | ₩35,510 | ₩36,619 | +0.59% | 8.4만 |
|---|
| 2026.03.31 | ₩36,739 | ₩37,179 | ₩36,044 | ₩36,338 | -1.09% | 5만 |
|---|
| 2026.03.30 | ₩37,513 | ₩37,513 | ₩36,044 | ₩36,859 | -1.74% | 6.8만 |
|---|
| 2026.03.27 | ₩36,578 | ₩37,406 | ₩36,565 | ₩37,152 | +1.57% | 5.2만 |
|---|
| 2026.03.26 | ₩36,899 | ₩37,994 | ₩36,432 | ₩36,792 | -0.29% | 6.4만 |
|---|
| 2026.03.25 | ₩36,979 | ₩37,580 | ₩36,578 | ₩37,273 | +0.79% | 5.9만 |
|---|
| 2026.03.24 | ₩36,031 | ₩37,646 | ₩36,031 | ₩36,538 | +1.41% | 9.6만 |
|---|
| 2026.03.23 | ₩35,230 | ₩37,193 | ₩34,830 | ₩36,085 | +2.43% | 6.1만 |
|---|
| 2026.03.20 | ₩35,484 | ₩35,804 | ₩34,723 | ₩34,936 | -1.54% | 13.1만 |
|---|
| 2026.03.19 | ₩34,923 | ₩35,724 | ₩34,442 | ₩35,284 | +1.03% | 9.3만 |
|---|
| 2026.03.18 | ₩35,457 | ₩35,898 | ₩34,896 | ₩35,070 | -1.09% | 6.6만 |
|---|
| 2026.03.17 | ₩34,830 | ₩35,818 | ₩34,242 | ₩35,591 | +2.18% | 10.8만 |
|---|
| 2026.03.16 | ₩32,907 | ₩35,484 | ₩32,894 | ₩34,763 | +5.64% | 9만 |
|---|
| 2026.03.13 | ₩32,907 | ₩33,188 | ₩31,973 | ₩32,694 | -0.65% | 8.9만 |
|---|
| 2026.03.12 | ₩31,639 | ₩33,214 | ₩31,639 | ₩32,907 | +4.01% | 10만 |
|---|
| 2026.03.11 | ₩32,213 | ₩32,694 | ₩30,798 | ₩31,973 | -0.75% | 18.2만 |
|---|
| 2026.03.10 | ₩31,172 | ₩32,760 | ₩30,851 | ₩32,747 | +5.05% | 18.4만 |
|---|
| 2026.03.09 | ₩31,639 | ₩32,026 | ₩30,024 | ₩31,465 | -0.55% | 14.4만 |
|---|
| 2026.03.06 | ₩32,520 | ₩33,334 | ₩31,799 | ₩32,280 | -0.74% | 12.3만 |
|---|
| 2026.03.05 | ₩38,554 | ₩40,650 | ₩32,120 | ₩33,455 | -13.23% | 32.9만 |
|---|
| 2026.03.04 | ₩39,115 | ₩40,570 | ₩38,634 | ₩39,943 | +2.12% | 7.7만 |
|---|
| 2026.03.03 | ₩38,714 | ₩39,542 | ₩37,980 | ₩39,115 | +1.03% | 6.2만 |
|---|
| 2026.03.02 | ₩38,474 | ₩39,542 | ₩38,474 | ₩39,062 | +1.53% | 7.5만 |
|---|
| 2026.02.27 | ₩37,780 | ₩38,795 | ₩37,406 | ₩38,474 | +1.84% | 5.3만 |
|---|
| 2026.02.26 | ₩38,100 | ₩38,688 | ₩37,566 | ₩37,820 | -0.74% | 3.2만 |
|---|
| 2026.02.25 | ₩38,234 | ₩38,568 | ₩37,913 | ₩38,087 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩37,873 | ₩38,581 | ₩37,700 | ₩38,180 | +0.81% | 4.1만 |
|---|
| 2026.02.23 | ₩37,406 | ₩38,648 | ₩37,286 | ₩37,873 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩38,367 | ₩38,367 | ₩37,273 | ₩37,406 | -2.51% | 5.1만 |
|---|
| 2026.02.19 | ₩37,259 | ₩38,528 | ₩37,259 | ₩37,967 | +1.90% | 5.2만 |
|---|
| 2026.02.18 | ₩37,753 | ₩38,034 | ₩37,339 | ₩37,606 | -0.39% | 5.6만 |
|---|
| 2026.02.17 | ₩37,660 | ₩38,674 | ₩37,259 | ₩37,646 | -0.04% | 7.5만 |
|---|
| 2026.02.13 | ₩38,728 | ₩39,262 | ₩37,006 | ₩38,407 | -0.83% | 5만 |
|---|
| 2026.02.12 | ₩36,392 | ₩39,782 | ₩35,737 | ₩38,861 | +6.79% | 13.6만 |
|---|
| 2026.02.11 | ₩34,910 | ₩35,377 | ₩34,149 | ₩34,549 | -1.03% | 5.4만 |
|---|
| 2026.02.10 | ₩34,523 | ₩35,457 | ₩34,523 | ₩34,856 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩34,362 | ₩35,417 | ₩33,815 | ₩34,349 | -0.04% | 5.8만 |
|---|
| 2026.02.06 | ₩34,750 | ₩35,003 | ₩33,641 | ₩34,416 | -0.96% | 6.2만 |
|---|
| 2026.02.05 | ₩34,042 | ₩35,123 | ₩33,401 | ₩34,429 | +1.14% | 4.9만 |
|---|
| 2026.02.04 | ₩34,750 | ₩35,777 | ₩33,962 | ₩34,055 | -2.00% | 4.6만 |
|---|
| 2026.02.03 | ₩32,747 | ₩34,696 | ₩32,427 | ₩34,589 | +5.63% | 7.1만 |
|---|
| 2026.02.02 | ₩32,160 | ₩33,842 | ₩31,265 | ₩32,907 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩31,092 | ₩32,440 | ₩30,825 | ₩32,293 | +3.86% | 5.6만 |
|---|
| 2026.01.29 | ₩30,130 | ₩31,319 | ₩29,877 | ₩31,172 | +3.46% | 4.8만 |
|---|
| 2026.01.28 | ₩30,905 | ₩31,492 | ₩29,530 | ₩29,757 | -3.71% | 3.6만 |
|---|
| 2026.01.27 | ₩30,211 | ₩32,133 | ₩29,957 | ₩30,878 | +2.21% | 8.4만 |
|---|
| 2026.01.26 | ₩30,411 | ₩30,998 | ₩29,276 | ₩30,171 | -0.79% | 5.9만 |
|---|
| 2026.01.23 | ₩31,158 | ₩31,519 | ₩29,783 | ₩30,411 | -2.40% | 3.5만 |
|---|
| 2026.01.22 | ₩30,678 | ₩31,612 | ₩30,678 | ₩31,332 | +2.13% | 3.6만 |
|---|
| 2026.01.21 | ₩29,917 | ₩30,691 | ₩29,810 | ₩30,624 | +2.37% | 3.2만 |
|---|
| 2026.01.20 | ₩30,077 | ₩30,090 | ₩29,196 | ₩29,276 | -2.66% | 2.9만 |
|---|
| 2026.01.16 | ₩29,543 | ₩30,237 | ₩28,622 | ₩30,077 | +1.81% | 5.9만 |
|---|
| 2026.01.15 | ₩29,063 | ₩29,970 | ₩28,956 | ₩29,543 | +1.65% | 5.7만 |
|---|
| 2026.01.14 | ₩28,342 | ₩29,370 | ₩28,101 | ₩29,103 | +2.68% | 6.3만 |
|---|
| 2026.01.13 | ₩29,516 | ₩29,743 | ₩27,808 | ₩28,101 | -4.79% | 7.9만 |
|---|
| 2026.01.12 | ₩29,129 | ₩29,570 | ₩28,782 | ₩29,463 | +1.15% | 5.5만 |
|---|
| 2026.01.09 | ₩29,690 | ₩29,783 | ₩29,223 | ₩29,343 | -1.17% | 2.7만 |
|---|
| 2026.01.08 | ₩29,463 | ₩29,930 | ₩29,103 | ₩29,770 | +1.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,478 | ₩30,478 | ₩29,263 | ₩29,356 | -3.68% | 3만 |
|---|
| 2026.01.06 | ₩30,598 | ₩30,998 | ₩30,037 | ₩30,571 | -0.09% | 3.8만 |
|---|
| 2026.01.05 | ₩29,556 | ₩30,998 | ₩29,556 | ₩30,785 | +4.16% | 4.6만 |
|---|
| 2026.01.02 | ₩30,277 | ₩30,344 | ₩29,370 | ₩29,663 | -2.03% | 3.9만 |
|---|
| 2025.12.31 | ₩31,065 | ₩31,359 | ₩30,171 | ₩30,438 | -2.02% | 3.1만 |
|---|
| 2025.12.30 | ₩30,624 | ₩31,719 | ₩30,037 | ₩31,332 | +2.31% | 5.4만 |
|---|
| 2025.12.29 | ₩29,610 | ₩30,811 | ₩29,610 | ₩30,745 | +3.83% | 6.3만 |
|---|
| 2025.12.26 | ₩29,970 | ₩30,050 | ₩29,276 | ₩29,543 | -1.43% | 2.2만 |
|---|
| 2025.12.24 | ₩29,677 | ₩30,304 | ₩29,597 | ₩29,904 | +0.76% | 1.7만 |
|---|
| 2025.12.23 | ₩29,890 | ₩29,904 | ₩29,370 | ₩29,677 | -0.71% | 3.8만 |
|---|
| 2025.12.22 | ₩29,703 | ₩30,357 | ₩29,450 | ₩29,930 | +0.76% | 5만 |
|---|
| 2025.12.19 | ₩30,518 | ₩30,691 | ₩29,597 | ₩29,677 | -2.76% | 11.1만 |
|---|
| 2025.12.18 | ₩30,064 | ₩30,571 | ₩29,797 | ₩30,544 | +1.60% | 7.9만 |
|---|
| 2025.12.17 | ₩30,037 | ₩30,304 | ₩29,463 | ₩29,877 | -0.53% | 5만 |
|---|
| 2025.12.16 | ₩29,850 | ₩30,197 | ₩29,370 | ₩29,904 | +0.18% | 5만 |
|---|
| 2025.12.15 | ₩29,383 | ₩30,184 | ₩29,343 | ₩29,677 | +1.00% | 7.9만 |
|---|
| 2025.12.12 | ₩29,316 | ₩29,476 | ₩28,796 | ₩29,169 | -0.50% | 5.6만 |
|---|
| 2025.12.11 | ₩28,742 | ₩29,343 | ₩28,582 | ₩28,902 | +0.56% | 7.6만 |
|---|
| 2025.12.10 | ₩28,061 | ₩28,942 | ₩27,874 | ₩28,582 | +1.86% | 8.7만 |
|---|
| 2025.12.09 | ₩28,836 | ₩29,089 | ₩27,621 | ₩28,008 | -2.87% | 5.8만 |
|---|
| 2025.12.08 | ₩28,582 | ₩29,356 | ₩28,462 | ₩28,902 | +1.12% | 4.4만 |
|---|
| 2025.12.05 | ₩28,769 | ₩28,769 | ₩28,101 | ₩28,582 | -0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩28,662 | ₩29,076 | ₩28,275 | ₩28,742 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩28,982 | ₩29,850 | ₩28,662 | ₩28,849 | -0.46% | 3.7만 |
|---|
| 2025.12.02 | ₩28,836 | ₩29,303 | ₩28,595 | ₩28,942 | +0.37% | 5.9만 |
|---|
| 2025.12.01 | ₩28,008 | ₩28,849 | ₩27,621 | ₩28,569 | +2.00% | 8.1만 |
|---|
| 2025.11.28 | ₩27,768 | ₩28,155 | ₩27,367 | ₩28,155 | +1.39% | 3.6만 |
|---|
| 2025.11.26 | ₩28,128 | ₩28,275 | ₩27,661 | ₩27,914 | -0.76% | 6.2만 |
|---|
| 2025.11.25 | ₩27,354 | ₩28,889 | ₩26,927 | ₩28,275 | +3.37% | 5.7만 |
|---|
| 2025.11.24 | ₩27,260 | ₩27,741 | ₩26,486 | ₩27,260 | 0.00% | 7.6만 |
|---|
| 2025.11.21 | ₩25,778 | ₩27,474 | ₩25,778 | ₩26,967 | +4.61% | 6.3만 |
|---|
| 2025.11.20 | ₩25,712 | ₩26,099 | ₩25,338 | ₩25,645 | -0.26% | 5.4만 |
|---|
| 2025.11.19 | ₩25,538 | ₩26,192 | ₩25,311 | ₩25,698 | +0.63% | 7.1만 |
|---|
| 2025.11.18 | ₩26,326 | ₩26,713 | ₩25,285 | ₩25,765 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩26,633 | ₩26,967 | ₩26,299 | ₩26,499 | -0.50% | 6.2만 |
|---|
| 2025.11.14 | ₩26,539 | ₩27,180 | ₩26,353 | ₩26,499 | -0.15% | 10.6만 |
|---|
| 2025.11.13 | ₩26,499 | ₩26,673 | ₩26,019 | ₩26,499 | 0.00% | 5.7만 |
|---|
| 2025.11.12 | ₩26,606 | ₩26,980 | ₩26,045 | ₩26,433 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩26,299 | ₩27,420 | ₩24,844 | ₩26,473 | +0.66% | 7.8만 |
|---|
| 2025.11.10 | ₩24,777 | ₩27,047 | ₩24,777 | ₩26,272 | +6.03% | 9.1만 |
|---|
| 2025.11.07 | ₩23,309 | ₩24,991 | ₩23,229 | ₩24,030 | +3.09% | 7.2만 |
|---|
| 2025.11.06 | ₩20,585 | ₩25,859 | ₩20,585 | ₩22,775 | +10.64% | 10.5만 |
|---|
| 2025.11.05 | ₩18,890 | ₩19,638 | ₩18,890 | ₩19,357 | +2.47% | 2.3만 |
|---|
| 2025.11.04 | ₩18,970 | ₩19,504 | ₩18,890 | ₩18,957 | -0.07% | 5.3만 |
|---|
| 2025.11.03 | ₩19,651 | ₩19,651 | ₩19,090 | ₩19,090 | -2.85% | 1.3만 |
|---|
| 2025.10.31 | ₩19,477 | ₩19,744 | ₩19,023 | ₩19,397 | -0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩19,571 | ₩19,891 | ₩19,517 | ₩19,624 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩20,398 | ₩20,398 | ₩19,504 | ₩19,865 | -2.62% | 3.5만 |
|---|
| 2025.10.28 | ₩20,492 | ₩20,625 | ₩20,265 | ₩20,465 | -0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩21,266 | ₩21,426 | ₩20,412 | ₩20,532 | -3.45% | 2.8만 |
|---|
| 2025.10.24 | ₩20,265 | ₩21,293 | ₩20,172 | ₩20,932 | +3.29% | 2.8만 |
|---|
| 2025.10.23 | ₩20,158 | ₩20,572 | ₩19,130 | ₩20,158 | 0.00% | 6.6만 |
|---|
| 2025.10.22 | ₩19,477 | ₩20,225 | ₩19,371 | ₩20,051 | +2.95% | 4.4만 |
|---|
| 2025.10.21 | ₩19,958 | ₩19,958 | ₩19,037 | ₩19,424 | -2.68% | 4.4만 |
|---|
| 2025.10.20 | ₩19,945 | ₩20,345 | ₩19,424 | ₩20,011 | +0.33% | 3.4만 |
|---|
| 2025.10.17 | ₩19,891 | ₩20,292 | ₩19,344 | ₩19,811 | -0.40% | 6.6만 |
|---|
| 2025.10.16 | ₩20,278 | ₩20,412 | ₩19,157 | ₩20,105 | -0.86% | 5.4만 |
|---|
| 2025.10.15 | ₩19,517 | ₩20,452 | ₩19,331 | ₩20,105 | +3.01% | 3.3만 |
|---|
| 2025.10.14 | ₩18,690 | ₩19,531 | ₩18,690 | ₩19,357 | +3.57% | 3.8만 |
|---|
| 2025.10.13 | ₩19,224 | ₩19,477 | ₩18,770 | ₩18,823 | -2.08% | 2.5만 |
|---|
| 2025.10.10 | ₩19,304 | ₩19,357 | ₩18,503 | ₩18,930 | -1.94% | 3만 |
|---|