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 | ₩37,844 | ₩37,844 | ₩33,839 | ₩34,026 | -10.09% | 13.3만 |
| 2026.10.08 | ₩38,257 | ₩38,698 | ₩37,390 | ₩37,924 | -0.87% | 8.4만 |
| 2026.10.07 | ₩37,617 | ₩38,564 | ₩37,270 | ₩38,271 | +1.74% | 6.2만 |
| 2026.10.06 | ₩37,617 | ₩38,404 | ₩37,323 | ₩37,830 | +0.57% | 5.6만 |
| 2026.10.05 | ₩37,029 | ₩37,777 | ₩36,429 | ₩37,510 | +1.30% | 9.7만 |
| 2026.10.02 | ₩37,430 | ₩38,351 | ₩36,923 | ₩37,256 | -0.46% | 7.5만 |
| 2026.10.01 | ₩37,643 | ₩37,670 | ₩36,776 | ₩37,430 | -0.57% | 7.1만 |
| 2026.09.30 | ₩37,376 | ₩37,470 | ₩36,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,136 |
| -0.64% |
| 11.1만 |
| 2026.09.29 | ₩38,084 | ₩38,791 | ₩37,016 | ₩37,270 | -2.14% | 6.6만 |
|---|
| 2026.09.28 | ₩38,311 | ₩39,339 | ₩37,563 | ₩38,137 | -0.45% | 7.1만 |
|---|
| 2026.09.25 | ₩38,898 | ₩39,899 | ₩38,177 | ₩38,204 | -1.78% | 9.4만 |
|---|
| 2026.09.24 | ₩38,818 | ₩39,218 | ₩38,311 | ₩38,898 | +0.21% | 6.1만 |
|---|
| 2026.09.23 | ₩39,379 | ₩39,379 | ₩38,137 | ₩38,818 | -1.42% | 6.9만 |
|---|
| 2026.09.22 | ₩39,686 | ₩40,206 | ₩39,125 | ₩39,539 | -0.37% | 7.6만 |
|---|
| 2026.09.21 | ₩38,911 | ₩39,632 | ₩38,351 | ₩39,606 | +1.78% | 10.6만 |
|---|
| 2026.09.18 | ₩38,351 | ₩38,765 | ₩37,683 | ₩38,351 | 0.00% | 15.7만 |
|---|
| 2026.09.17 | ₩40,326 | ₩40,393 | ₩38,805 | ₩38,938 | -3.44% | 7.5만 |
|---|
| 2026.09.16 | ₩40,447 | ₩40,847 | ₩39,419 | ₩39,726 | -1.78% | 9만 |
|---|
| 2026.09.15 | ₩40,366 | ₩40,500 | ₩39,686 | ₩40,033 | -0.83% | 11.6만 |
|---|
| 2026.09.14 | ₩40,527 | ₩41,034 | ₩39,859 | ₩40,393 | -0.33% | 8.2만 |
|---|
| 2026.09.11 | ₩41,247 | ₩41,381 | ₩40,140 | ₩40,473 | -1.88% | 7만 |
|---|
| 2026.09.10 | ₩39,993 | ₩41,127 | ₩39,993 | ₩40,914 | +2.30% | 5.2만 |
|---|
| 2026.09.09 | ₩39,926 | ₩40,620 | ₩39,432 | ₩39,939 | +0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩41,274 | ₩41,274 | ₩40,059 | ₩40,180 | -2.65% | 7.5만 |
|---|
| 2026.09.04 | ₩41,301 | ₩41,741 | ₩40,700 | ₩41,288 | -0.03% | 7.3만 |
|---|
| 2026.09.03 | ₩41,381 | ₩41,595 | ₩40,834 | ₩41,474 | +0.23% | 7.6만 |
|---|
| 2026.09.02 | ₩40,460 | ₩41,795 | ₩40,420 | ₩41,261 | +1.98% | 8.5만 |
|---|
| 2026.09.01 | ₩40,153 | ₩40,700 | ₩39,979 | ₩40,220 | +0.17% | 6.6만 |
|---|
| 2026.08.31 | ₩39,913 | ₩40,687 | ₩39,472 | ₩40,273 | +0.90% | 7.9만 |
|---|
| 2026.08.28 | ₩39,899 | ₩40,700 | ₩39,766 | ₩40,126 | +0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩40,540 | ₩41,234 | ₩39,045 | ₩39,632 | -2.24% | 10.2만 |
|---|
| 2026.08.26 | ₩40,994 | ₩41,221 | ₩40,487 | ₩40,887 | -0.26% | 4.9만 |
|---|
| 2026.08.25 | ₩41,021 | ₩41,541 | ₩40,487 | ₩40,994 | -0.07% | 5.6만 |
|---|
| 2026.08.24 | ₩41,381 | ₩42,275 | ₩41,181 | ₩41,301 | -0.19% | 9.7만 |
|---|
| 2026.08.21 | ₩41,701 | ₩42,422 | ₩40,647 | ₩41,314 | -0.93% | 7.9만 |
|---|
| 2026.08.20 | ₩41,968 | ₩42,142 | ₩40,847 | ₩41,568 | -0.95% | 10만 |
|---|
| 2026.08.19 | ₩42,062 | ₩42,903 | ₩41,848 | ₩42,556 | +1.17% | 7.9만 |
|---|
| 2026.08.18 | ₩41,701 | ₩42,622 | ₩41,274 | ₩41,942 | +0.58% | 8.5만 |
|---|
| 2026.08.17 | ₩41,995 | ₩43,130 | ₩41,595 | ₩42,142 | +0.35% | 9.4만 |
|---|
| 2026.08.14 | ₩42,449 | ₩42,809 | ₩41,461 | ₩42,329 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩41,501 | ₩43,196 | ₩41,167 | ₩42,542 | +2.51% | 7.6만 |
|---|
| 2026.08.12 | ₩41,902 | ₩42,315 | ₩41,021 | ₩41,434 | -1.11% | 7.6만 |
|---|
| 2026.08.11 | ₩42,863 | ₩43,303 | ₩41,555 | ₩41,768 | -2.55% | 9만 |
|---|
| 2026.08.10 | ₩42,676 | ₩44,598 | ₩42,262 | ₩42,863 | +0.44% | 18.8만 |
|---|
| 2026.08.07 | ₩41,247 | ₩43,090 | ₩40,500 | ₩42,676 | +3.46% | 15.2만 |
|---|
| 2026.08.06 | ₩37,203 | ₩41,021 | ₩36,068 | ₩40,887 | +9.90% | 23.2만 |
|---|
| 2026.08.05 | ₩33,545 | ₩33,545 | ₩31,369 | ₩32,050 | -4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩32,891 | ₩33,545 | ₩32,571 | ₩33,545 | +1.99% | 6.4만 |
|---|
| 2026.08.03 | ₩31,957 | ₩32,931 | ₩31,917 | ₩32,891 | +2.92% | 7.1만 |
|---|
| 2026.07.31 | ₩31,316 | ₩32,250 | ₩30,969 | ₩31,783 | +1.49% | 7.6만 |
|---|
| 2026.07.30 | ₩31,623 | ₩32,024 | ₩31,022 | ₩31,369 | -0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩31,970 | ₩32,090 | ₩31,223 | ₩31,676 | -0.92% | 7만 |
|---|
| 2026.07.28 | ₩32,090 | ₩32,878 | ₩31,690 | ₩32,090 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩31,383 | ₩32,170 | ₩31,289 | ₩31,623 | +0.77% | 5만 |
|---|
| 2026.07.24 | ₩31,236 | ₩31,957 | ₩30,902 | ₩31,303 | +0.21% | 5.7만 |
|---|
| 2026.07.23 | ₩31,530 | ₩31,970 | ₩30,876 | ₩31,129 | -1.27% | 7.4만 |
|---|
| 2026.07.22 | ₩31,249 | ₩31,997 | ₩31,196 | ₩31,850 | +1.92% | 6.6만 |
|---|
| 2026.07.21 | ₩30,555 | ₩31,450 | ₩30,368 | ₩31,169 | +2.01% | 6.4만 |
|---|
| 2026.07.20 | ₩31,116 | ₩31,583 | ₩30,408 | ₩30,528 | -1.89% | 5.2만 |
|---|
| 2026.07.17 | ₩32,157 | ₩32,824 | ₩30,689 | ₩30,929 | -3.82% | 5.2만 |
|---|
| 2026.07.16 | ₩31,636 | ₩32,891 | ₩31,409 | ₩32,170 | +1.69% | 5.8만 |
|---|
| 2026.07.15 | ₩31,970 | ₩32,704 | ₩31,303 | ₩31,543 | -1.34% | 6만 |
|---|
| 2026.07.14 | ₩31,036 | ₩32,598 | ₩31,036 | ₩31,770 | +2.37% | 10.2만 |
|---|
| 2026.07.13 | ₩31,997 | ₩32,598 | ₩30,835 | ₩31,116 | -2.75% | 11.4만 |
|---|
| 2026.07.10 | ₩31,516 | ₩32,210 | ₩31,450 | ₩31,917 | +1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩32,865 | ₩32,918 | ₩31,143 | ₩31,516 | -4.10% | 6.3만 |
|---|
| 2026.07.08 | ₩32,531 | ₩33,772 | ₩32,357 | ₩32,985 | +1.40% | 7.5만 |
|---|
| 2026.07.07 | ₩33,265 | ₩33,919 | ₩32,037 | ₩32,371 | -2.69% | 6.1만 |
|---|
| 2026.07.06 | ₩33,265 | ₩33,839 | ₩32,878 | ₩33,011 | -0.76% | 8.7만 |
|---|
| 2026.07.02 | ₩35,548 | ₩35,694 | ₩32,331 | ₩33,118 | -6.83% | 7.5만 |
|---|
| 2026.07.01 | ₩35,548 | ₩36,108 | ₩35,147 | ₩35,294 | -0.71% | 7.9만 |
|---|
| 2026.06.30 | ₩36,562 | ₩36,562 | ₩35,201 | ₩35,361 | -3.29% | 6.8만 |
|---|
| 2026.06.29 | ₩36,162 | ₩37,283 | ₩35,481 | ₩36,963 | +2.21% | 8.6만 |
|---|
| 2026.06.26 | ₩35,748 | ₩36,976 | ₩35,614 | ₩36,082 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩35,548 | ₩36,282 | ₩35,467 | ₩35,654 | +0.30% | 6.2만 |
|---|
| 2026.06.24 | ₩35,948 | ₩36,429 | ₩35,227 | ₩35,681 | -0.74% | 7.8만 |
|---|
| 2026.06.23 | ₩34,586 | ₩36,188 | ₩34,506 | ₩35,641 | +3.05% | 7만 |
|---|
| 2026.06.22 | ₩34,306 | ₩35,241 | ₩34,133 | ₩34,840 | +1.56% | 15.4만 |
|---|
| 2026.06.18 | ₩34,853 | ₩34,853 | ₩33,305 | ₩34,386 | -1.34% | 12.8만 |
|---|
| 2026.06.17 | ₩35,401 | ₩37,270 | ₩33,799 | ₩34,253 | -3.24% | 6.7만 |
|---|
| 2026.06.16 | ₩36,776 | ₩37,550 | ₩35,241 | ₩35,588 | -3.23% | 7.9만 |
|---|
| 2026.06.15 | ₩38,111 | ₩38,604 | ₩36,869 | ₩36,882 | -3.22% | 9만 |
|---|
| 2026.06.12 | ₩36,362 | ₩37,990 | ₩36,188 | ₩37,870 | +4.15% | 9만 |
|---|
| 2026.06.11 | ₩36,108 | ₩37,136 | ₩35,748 | ₩36,242 | +0.37% | 6.5만 |
|---|
| 2026.06.10 | ₩35,254 | ₩36,362 | ₩35,000 | ₩36,068 | +2.31% | 4.6만 |
|---|
| 2026.06.09 | ₩34,600 | ₩35,414 | ₩34,600 | ₩35,120 | +1.50% | 5.9만 |
|---|
| 2026.06.08 | ₩34,773 | ₩35,201 | ₩34,186 | ₩34,400 | -1.07% | 4.8만 |
|---|
| 2026.06.05 | ₩34,560 | ₩35,307 | ₩33,372 | ₩34,373 | -0.54% | 9.6만 |
|---|
| 2026.06.04 | ₩34,974 | ₩35,734 | ₩34,119 | ₩34,560 | -1.18% | 5.6만 |
|---|
| 2026.06.03 | ₩36,949 | ₩37,924 | ₩34,466 | ₩34,573 | -6.43% | 7.6만 |
|---|
| 2026.06.02 | ₩37,590 | ₩38,458 | ₩37,590 | ₩37,870 | +0.75% | 5.5만 |
|---|
| 2026.06.01 | ₩37,617 | ₩38,124 | ₩37,149 | ₩37,750 | +0.35% | 6.8만 |
|---|
| 2026.05.29 | ₩37,630 | ₩37,817 | ₩36,949 | ₩37,590 | -0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩37,924 | ₩38,484 | ₩36,989 | ₩37,977 | +0.14% | 4.7만 |
|---|
| 2026.05.27 | ₩37,136 | ₩38,618 | ₩37,003 | ₩37,924 | +2.12% | 9.8만 |
|---|
| 2026.05.26 | ₩37,176 | ₩38,324 | ₩36,215 | ₩36,682 | -1.33% | 8.5만 |
|---|
| 2026.05.22 | ₩36,509 | ₩37,029 | ₩35,548 | ₩36,562 | +0.15% | 6.7만 |
|---|
| 2026.05.21 | ₩35,855 | ₩36,709 | ₩35,160 | ₩36,375 | +1.45% | 6만 |
|---|
| 2026.05.20 | ₩35,788 | ₩36,188 | ₩35,427 | ₩36,095 | +0.86% | 5.7만 |
|---|
| 2026.05.19 | ₩35,441 | ₩36,175 | ₩35,147 | ₩36,015 | +1.62% | 5.7만 |
|---|
| 2026.05.18 | ₩34,800 | ₩36,055 | ₩34,800 | ₩35,668 | +2.49% | 7.4만 |
|---|
| 2026.05.15 | ₩35,254 | ₩36,082 | ₩34,760 | ₩35,227 | -0.08% | 6만 |
|---|
| 2026.05.14 | ₩36,082 | ₩36,989 | ₩35,307 | ₩35,855 | -0.63% | 6.3만 |
|---|
| 2026.05.13 | ₩35,214 | ₩36,282 | ₩34,613 | ₩35,921 | +2.01% | 10.2만 |
|---|
| 2026.05.12 | ₩36,242 | ₩36,242 | ₩35,054 | ₩35,281 | -2.65% | 6.4만 |
|---|
| 2026.05.11 | ₩36,041 | ₩36,682 | ₩35,094 | ₩35,761 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩34,680 | ₩35,855 | ₩34,173 | ₩35,441 | +2.19% | 7.6만 |
|---|
| 2026.05.07 | ₩35,908 | ₩36,482 | ₩31,249 | ₩34,320 | -4.42% | 11.8만 |
|---|
| 2026.05.06 | ₩37,056 | ₩37,109 | ₩36,282 | ₩36,575 | -1.30% | 7.1만 |
|---|
| 2026.05.05 | ₩36,736 | ₩37,483 | ₩36,015 | ₩36,923 | +0.51% | 5.6만 |
|---|
| 2026.05.04 | ₩37,323 | ₩37,977 | ₩35,748 | ₩36,509 | -2.18% | 8.8만 |
|---|
| 2026.05.01 | ₩37,243 | ₩38,030 | ₩36,856 | ₩37,643 | +1.08% | 5.1만 |
|---|
| 2026.04.30 | ₩36,482 | ₩38,378 | ₩36,135 | ₩37,283 | +2.20% | 5.7만 |
|---|
| 2026.04.29 | ₩38,177 | ₩38,177 | ₩36,295 | ₩36,402 | -4.65% | 5.2만 |
|---|
| 2026.04.28 | ₩37,817 | ₩38,631 | ₩37,643 | ₩38,204 | +1.02% | 4.8만 |
|---|
| 2026.04.27 | ₩38,364 | ₩39,058 | ₩37,483 | ₩37,697 | -1.74% | 4.8만 |
|---|
| 2026.04.24 | ₩38,805 | ₩38,965 | ₩38,084 | ₩38,364 | -1.14% | 6.5만 |
|---|
| 2026.04.23 | ₩38,271 | ₩39,339 | ₩38,271 | ₩39,045 | +2.02% | 4.5만 |
|---|
| 2026.04.22 | ₩37,910 | ₩38,524 | ₩37,723 | ₩38,177 | +0.70% | 5.3만 |
|---|
| 2026.04.21 | ₩37,844 | ₩38,151 | ₩37,376 | ₩37,910 | +0.18% | 6.1만 |
|---|
| 2026.04.20 | ₩37,697 | ₩38,484 | ₩37,430 | ₩37,710 | +0.04% | 8.5만 |
|---|
| 2026.04.17 | ₩37,884 | ₩38,925 | ₩37,590 | ₩37,683 | -0.53% | 7만 |
|---|
| 2026.04.16 | ₩35,628 | ₩37,937 | ₩35,628 | ₩37,683 | +5.77% | 11.6만 |
|---|
| 2026.04.15 | ₩35,895 | ₩35,895 | ₩34,947 | ₩35,628 | -0.74% | 7.7만 |
|---|
| 2026.04.14 | ₩35,855 | ₩36,268 | ₩34,733 | ₩35,895 | +0.11% | 6.9만 |
|---|
| 2026.04.13 | ₩35,534 | ₩36,963 | ₩35,481 | ₩35,815 | +0.79% | 8.1만 |
|---|
| 2026.04.10 | ₩35,134 | ₩35,921 | ₩34,840 | ₩35,481 | +0.99% | 9.2만 |
|---|
| 2026.04.09 | ₩35,321 | ₩35,427 | ₩34,186 | ₩34,947 | -1.06% | 10.9만 |
|---|
| 2026.04.08 | ₩35,387 | ₩35,828 | ₩34,306 | ₩35,548 | +0.45% | 7.9만 |
|---|
| 2026.04.07 | ₩35,067 | ₩35,321 | ₩33,545 | ₩34,253 | -2.32% | 8.9만 |
|---|
| 2026.04.06 | ₩36,549 | ₩37,016 | ₩36,148 | ₩36,389 | -0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,415 | ₩37,003 | ₩36,015 | ₩36,549 | +0.37% | 5.8만 |
|---|
| 2026.04.01 | ₩36,402 | ₩36,736 | ₩35,508 | ₩36,615 | +0.59% | 8.4만 |
|---|
| 2026.03.31 | ₩36,736 | ₩37,176 | ₩36,041 | ₩36,335 | -1.09% | 5만 |
|---|
| 2026.03.30 | ₩37,510 | ₩37,510 | ₩36,041 | ₩36,856 | -1.74% | 6.8만 |
|---|
| 2026.03.27 | ₩36,575 | ₩37,403 | ₩36,562 | ₩37,149 | +1.57% | 5.2만 |
|---|
| 2026.03.26 | ₩36,896 | ₩37,990 | ₩36,429 | ₩36,789 | -0.29% | 6.4만 |
|---|
| 2026.03.25 | ₩36,976 | ₩37,577 | ₩36,575 | ₩37,270 | +0.79% | 5.9만 |
|---|
| 2026.03.24 | ₩36,028 | ₩37,643 | ₩36,028 | ₩36,535 | +1.41% | 9.6만 |
|---|
| 2026.03.23 | ₩35,227 | ₩37,189 | ₩34,827 | ₩36,082 | +2.43% | 6.1만 |
|---|
| 2026.03.20 | ₩35,481 | ₩35,801 | ₩34,720 | ₩34,934 | -1.54% | 13.1만 |
|---|
| 2026.03.19 | ₩34,920 | ₩35,721 | ₩34,440 | ₩35,281 | +1.03% | 9.3만 |
|---|
| 2026.03.18 | ₩35,454 | ₩35,895 | ₩34,894 | ₩35,067 | -1.09% | 6.6만 |
|---|
| 2026.03.17 | ₩34,827 | ₩35,815 | ₩34,239 | ₩35,588 | +2.18% | 10.8만 |
|---|
| 2026.03.16 | ₩32,905 | ₩35,481 | ₩32,891 | ₩34,760 | +5.64% | 9만 |
|---|
| 2026.03.13 | ₩32,905 | ₩33,185 | ₩31,970 | ₩32,691 | -0.65% | 8.9만 |
|---|
| 2026.03.12 | ₩31,636 | ₩33,212 | ₩31,636 | ₩32,905 | +4.01% | 10만 |
|---|
| 2026.03.11 | ₩32,210 | ₩32,691 | ₩30,795 | ₩31,970 | -0.75% | 18.2만 |
|---|
| 2026.03.10 | ₩31,169 | ₩32,758 | ₩30,849 | ₩32,744 | +5.05% | 18.4만 |
|---|
| 2026.03.09 | ₩31,636 | ₩32,024 | ₩30,021 | ₩31,463 | -0.55% | 14.4만 |
|---|
| 2026.03.06 | ₩32,517 | ₩33,332 | ₩31,797 | ₩32,277 | -0.74% | 12.3만 |
|---|
| 2026.03.05 | ₩38,551 | ₩40,647 | ₩32,117 | ₩33,452 | -13.23% | 32.9만 |
|---|
| 2026.03.04 | ₩39,112 | ₩40,567 | ₩38,631 | ₩39,939 | +2.12% | 7.7만 |
|---|
| 2026.03.03 | ₩38,711 | ₩39,539 | ₩37,977 | ₩39,112 | +1.03% | 6.2만 |
|---|
| 2026.03.02 | ₩38,471 | ₩39,539 | ₩38,471 | ₩39,058 | +1.53% | 7.5만 |
|---|
| 2026.02.27 | ₩37,777 | ₩38,791 | ₩37,403 | ₩38,471 | +1.84% | 5.3만 |
|---|
| 2026.02.26 | ₩38,097 | ₩38,685 | ₩37,563 | ₩37,817 | -0.74% | 3.2만 |
|---|
| 2026.02.25 | ₩38,231 | ₩38,564 | ₩37,910 | ₩38,084 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩37,870 | ₩38,578 | ₩37,697 | ₩38,177 | +0.81% | 4.1만 |
|---|
| 2026.02.23 | ₩37,403 | ₩38,644 | ₩37,283 | ₩37,870 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩38,364 | ₩38,364 | ₩37,270 | ₩37,403 | -2.51% | 5.1만 |
|---|
| 2026.02.19 | ₩37,256 | ₩38,524 | ₩37,256 | ₩37,964 | +1.90% | 5.2만 |
|---|
| 2026.02.18 | ₩37,750 | ₩38,030 | ₩37,336 | ₩37,603 | -0.39% | 5.6만 |
|---|
| 2026.02.17 | ₩37,657 | ₩38,671 | ₩37,256 | ₩37,643 | -0.04% | 7.5만 |
|---|
| 2026.02.13 | ₩38,725 | ₩39,259 | ₩37,003 | ₩38,404 | -0.83% | 5만 |
|---|
| 2026.02.12 | ₩36,389 | ₩39,779 | ₩35,734 | ₩38,858 | +6.79% | 13.6만 |
|---|
| 2026.02.11 | ₩34,907 | ₩35,374 | ₩34,146 | ₩34,546 | -1.03% | 5.4만 |
|---|
| 2026.02.10 | ₩34,520 | ₩35,454 | ₩34,520 | ₩34,853 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩34,360 | ₩35,414 | ₩33,812 | ₩34,346 | -0.04% | 5.8만 |
|---|
| 2026.02.06 | ₩34,747 | ₩35,000 | ₩33,639 | ₩34,413 | -0.96% | 6.2만 |
|---|
| 2026.02.05 | ₩34,039 | ₩35,120 | ₩33,398 | ₩34,426 | +1.14% | 4.9만 |
|---|
| 2026.02.04 | ₩34,747 | ₩35,775 | ₩33,959 | ₩34,053 | -2.00% | 4.6만 |
|---|
| 2026.02.03 | ₩32,744 | ₩34,693 | ₩32,424 | ₩34,586 | +5.63% | 7.1만 |
|---|
| 2026.02.02 | ₩32,157 | ₩33,839 | ₩31,263 | ₩32,905 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩31,089 | ₩32,437 | ₩30,822 | ₩32,291 | +3.86% | 5.6만 |
|---|
| 2026.01.29 | ₩30,128 | ₩31,316 | ₩29,874 | ₩31,169 | +3.46% | 4.8만 |
|---|
| 2026.01.28 | ₩30,902 | ₩31,490 | ₩29,527 | ₩29,754 | -3.71% | 3.6만 |
|---|
| 2026.01.27 | ₩30,208 | ₩32,130 | ₩29,954 | ₩30,876 | +2.21% | 8.4만 |
|---|
| 2026.01.26 | ₩30,408 | ₩30,996 | ₩29,274 | ₩30,168 | -0.79% | 5.9만 |
|---|
| 2026.01.23 | ₩31,156 | ₩31,516 | ₩29,781 | ₩30,408 | -2.40% | 3.5만 |
|---|
| 2026.01.22 | ₩30,675 | ₩31,610 | ₩30,675 | ₩31,329 | +2.13% | 3.6만 |
|---|
| 2026.01.21 | ₩29,914 | ₩30,689 | ₩29,808 | ₩30,622 | +2.37% | 3.2만 |
|---|
| 2026.01.20 | ₩30,075 | ₩30,088 | ₩29,194 | ₩29,274 | -2.66% | 2.9만 |
|---|
| 2026.01.16 | ₩29,541 | ₩30,235 | ₩28,620 | ₩30,075 | +1.81% | 5.9만 |
|---|
| 2026.01.15 | ₩29,060 | ₩29,968 | ₩28,953 | ₩29,541 | +1.65% | 5.7만 |
|---|
| 2026.01.14 | ₩28,339 | ₩29,367 | ₩28,099 | ₩29,100 | +2.68% | 6.3만 |
|---|
| 2026.01.13 | ₩29,514 | ₩29,741 | ₩27,805 | ₩28,099 | -4.79% | 7.9만 |
|---|
| 2026.01.12 | ₩29,127 | ₩29,567 | ₩28,780 | ₩29,461 | +1.15% | 5.5만 |
|---|
| 2026.01.09 | ₩29,688 | ₩29,781 | ₩29,220 | ₩29,340 | -1.17% | 2.7만 |
|---|
| 2026.01.08 | ₩29,461 | ₩29,928 | ₩29,100 | ₩29,768 | +1.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,475 | ₩30,475 | ₩29,260 | ₩29,354 | -3.68% | 3만 |
|---|
| 2026.01.06 | ₩30,595 | ₩30,996 | ₩30,035 | ₩30,569 | -0.09% | 3.8만 |
|---|
| 2026.01.05 | ₩29,554 | ₩30,996 | ₩29,554 | ₩30,782 | +4.16% | 4.6만 |
|---|
| 2026.01.02 | ₩30,275 | ₩30,342 | ₩29,367 | ₩29,661 | -2.03% | 3.9만 |
|---|
| 2025.12.31 | ₩31,062 | ₩31,356 | ₩30,168 | ₩30,435 | -2.02% | 3.1만 |
|---|
| 2025.12.30 | ₩30,622 | ₩31,717 | ₩30,035 | ₩31,329 | +2.31% | 5.4만 |
|---|
| 2025.12.29 | ₩29,607 | ₩30,809 | ₩29,607 | ₩30,742 | +3.83% | 6.3만 |
|---|
| 2025.12.26 | ₩29,968 | ₩30,048 | ₩29,274 | ₩29,541 | -1.43% | 2.2만 |
|---|
| 2025.12.24 | ₩29,674 | ₩30,302 | ₩29,594 | ₩29,901 | +0.76% | 1.7만 |
|---|
| 2025.12.23 | ₩29,888 | ₩29,901 | ₩29,367 | ₩29,674 | -0.71% | 3.8만 |
|---|
| 2025.12.22 | ₩29,701 | ₩30,355 | ₩29,447 | ₩29,928 | +0.76% | 5만 |
|---|
| 2025.12.19 | ₩30,515 | ₩30,689 | ₩29,594 | ₩29,674 | -2.76% | 11.1만 |
|---|
| 2025.12.18 | ₩30,061 | ₩30,569 | ₩29,794 | ₩30,542 | +1.60% | 7.9만 |
|---|
| 2025.12.17 | ₩30,035 | ₩30,302 | ₩29,461 | ₩29,874 | -0.53% | 5만 |
|---|
| 2025.12.16 | ₩29,848 | ₩30,195 | ₩29,367 | ₩29,901 | +0.18% | 5만 |
|---|
| 2025.12.15 | ₩29,380 | ₩30,181 | ₩29,340 | ₩29,674 | +1.00% | 7.9만 |
|---|
| 2025.12.12 | ₩29,314 | ₩29,474 | ₩28,793 | ₩29,167 | -0.50% | 5.6만 |
|---|
| 2025.12.11 | ₩28,740 | ₩29,340 | ₩28,580 | ₩28,900 | +0.56% | 7.6만 |
|---|
| 2025.12.10 | ₩28,059 | ₩28,940 | ₩27,872 | ₩28,580 | +1.86% | 8.7만 |
|---|
| 2025.12.09 | ₩28,833 | ₩29,087 | ₩27,618 | ₩28,006 | -2.87% | 5.8만 |
|---|
| 2025.12.08 | ₩28,580 | ₩29,354 | ₩28,459 | ₩28,900 | +1.12% | 4.4만 |
|---|
| 2025.12.05 | ₩28,766 | ₩28,766 | ₩28,099 | ₩28,580 | -0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩28,660 | ₩29,073 | ₩28,273 | ₩28,740 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩28,980 | ₩29,848 | ₩28,660 | ₩28,847 | -0.46% | 3.7만 |
|---|
| 2025.12.02 | ₩28,833 | ₩29,300 | ₩28,593 | ₩28,940 | +0.37% | 5.9만 |
|---|
| 2025.12.01 | ₩28,006 | ₩28,847 | ₩27,618 | ₩28,566 | +2.00% | 8.1만 |
|---|
| 2025.11.28 | ₩27,765 | ₩28,152 | ₩27,365 | ₩28,152 | +1.39% | 3.6만 |
|---|
| 2025.11.26 | ₩28,126 | ₩28,273 | ₩27,659 | ₩27,912 | -0.76% | 6.2만 |
|---|
| 2025.11.25 | ₩27,351 | ₩28,887 | ₩26,924 | ₩28,273 | +3.37% | 5.7만 |
|---|
| 2025.11.24 | ₩27,258 | ₩27,739 | ₩26,484 | ₩27,258 | 0.00% | 7.6만 |
|---|
| 2025.11.21 | ₩25,776 | ₩27,472 | ₩25,776 | ₩26,964 | +4.61% | 6.3만 |
|---|
| 2025.11.20 | ₩25,710 | ₩26,097 | ₩25,336 | ₩25,643 | -0.26% | 5.4만 |
|---|
| 2025.11.19 | ₩25,536 | ₩26,190 | ₩25,309 | ₩25,696 | +0.63% | 7.1만 |
|---|
| 2025.11.18 | ₩26,324 | ₩26,711 | ₩25,282 | ₩25,763 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩26,631 | ₩26,964 | ₩26,297 | ₩26,497 | -0.50% | 6.2만 |
|---|
| 2025.11.14 | ₩26,537 | ₩27,178 | ₩26,350 | ₩26,497 | -0.15% | 10.6만 |
|---|
| 2025.11.13 | ₩26,497 | ₩26,671 | ₩26,017 | ₩26,497 | 0.00% | 5.7만 |
|---|
| 2025.11.12 | ₩26,604 | ₩26,978 | ₩26,043 | ₩26,430 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩26,297 | ₩27,418 | ₩24,842 | ₩26,470 | +0.66% | 7.8만 |
|---|
| 2025.11.10 | ₩24,775 | ₩27,044 | ₩24,775 | ₩26,270 | +6.03% | 9.1만 |
|---|
| 2025.11.07 | ₩23,307 | ₩24,989 | ₩23,227 | ₩24,028 | +3.09% | 7.2만 |
|---|
| 2025.11.06 | ₩20,584 | ₩25,856 | ₩20,584 | ₩22,773 | +10.64% | 10.5만 |
|---|
| 2025.11.05 | ₩18,888 | ₩19,636 | ₩18,888 | ₩19,356 | +2.47% | 2.3만 |
|---|
| 2025.11.04 | ₩18,969 | ₩19,502 | ₩18,888 | ₩18,955 | -0.07% | 5.3만 |
|---|
| 2025.11.03 | ₩19,649 | ₩19,649 | ₩19,089 | ₩19,089 | -2.85% | 1.3만 |
|---|
| 2025.10.31 | ₩19,476 | ₩19,743 | ₩19,022 | ₩19,396 | -0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩19,569 | ₩19,890 | ₩19,516 | ₩19,623 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩20,397 | ₩20,397 | ₩19,502 | ₩19,863 | -2.62% | 3.5만 |
|---|
| 2025.10.28 | ₩20,490 | ₩20,624 | ₩20,263 | ₩20,464 | -0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩21,264 | ₩21,425 | ₩20,410 | ₩20,530 | -3.45% | 2.8만 |
|---|
| 2025.10.24 | ₩20,263 | ₩21,291 | ₩20,170 | ₩20,931 | +3.29% | 2.8만 |
|---|
| 2025.10.23 | ₩20,157 | ₩20,570 | ₩19,129 | ₩20,157 | 0.00% | 6.6만 |
|---|
| 2025.10.22 | ₩19,476 | ₩20,223 | ₩19,369 | ₩20,050 | +2.95% | 4.4만 |
|---|
| 2025.10.21 | ₩19,956 | ₩19,956 | ₩19,035 | ₩19,422 | -2.68% | 4.4만 |
|---|
| 2025.10.20 | ₩19,943 | ₩20,343 | ₩19,422 | ₩20,010 | +0.33% | 3.4만 |
|---|
| 2025.10.17 | ₩19,890 | ₩20,290 | ₩19,342 | ₩19,809 | -0.40% | 6.6만 |
|---|
| 2025.10.16 | ₩20,277 | ₩20,410 | ₩19,155 | ₩20,103 | -0.86% | 5.4만 |
|---|
| 2025.10.15 | ₩19,516 | ₩20,450 | ₩19,329 | ₩20,103 | +3.01% | 3.3만 |
|---|
| 2025.10.14 | ₩18,688 | ₩19,529 | ₩18,688 | ₩19,356 | +3.57% | 3.8만 |
|---|
| 2025.10.13 | ₩19,222 | ₩19,476 | ₩18,768 | ₩18,822 | -2.08% | 2.5만 |
|---|
| 2025.10.10 | ₩19,302 | ₩19,356 | ₩18,501 | ₩18,928 | -1.94% | 3만 |
|---|