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 | ₩37,839 | ₩37,839 | ₩33,835 | ₩34,022 | -10.09% | 13.3만 |
| 2026.10.08 | ₩38,253 | ₩38,693 | ₩37,385 | ₩37,919 | -0.87% | 8.4만 |
| 2026.10.07 | ₩37,612 | ₩38,560 | ₩37,265 | ₩38,266 | +1.74% | 6.2만 |
| 2026.10.06 | ₩37,612 | ₩38,400 | ₩37,318 | ₩37,826 | +0.57% | 5.6만 |
| 2026.10.05 | ₩37,025 | ₩37,772 | ₩36,424 | ₩37,505 | +1.30% | 9.7만 |
| 2026.10.02 | ₩37,425 | ₩38,346 | ₩36,918 | ₩37,252 | -0.46% | 7.5만 |
| 2026.10.01 | ₩37,639 | ₩37,666 | ₩36,771 | ₩37,425 | -0.57% | 7.1만 |
| 2026.09.30 | ₩37,372 | ₩37,465 | ₩36,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,132 |
| -0.64% |
| 11.1만 |
| 2026.09.29 | ₩38,079 | ₩38,787 | ₩37,012 | ₩37,265 | -2.14% | 6.6만 |
|---|
| 2026.09.28 | ₩38,306 | ₩39,334 | ₩37,559 | ₩38,133 | -0.45% | 7.1만 |
|---|
| 2026.09.25 | ₩38,893 | ₩39,894 | ₩38,173 | ₩38,199 | -1.78% | 9.4만 |
|---|
| 2026.09.24 | ₩38,813 | ₩39,214 | ₩38,306 | ₩38,893 | +0.21% | 6.1만 |
|---|
| 2026.09.23 | ₩39,374 | ₩39,374 | ₩38,133 | ₩38,813 | -1.42% | 6.9만 |
|---|
| 2026.09.22 | ₩39,681 | ₩40,201 | ₩39,120 | ₩39,534 | -0.37% | 7.6만 |
|---|
| 2026.09.21 | ₩38,907 | ₩39,628 | ₩38,346 | ₩39,601 | +1.78% | 10.6만 |
|---|
| 2026.09.18 | ₩38,346 | ₩38,760 | ₩37,679 | ₩38,346 | 0.00% | 15.7만 |
|---|
| 2026.09.17 | ₩40,322 | ₩40,388 | ₩38,800 | ₩38,933 | -3.44% | 7.5만 |
|---|
| 2026.09.16 | ₩40,442 | ₩40,842 | ₩39,414 | ₩39,721 | -1.78% | 9만 |
|---|
| 2026.09.15 | ₩40,362 | ₩40,495 | ₩39,681 | ₩40,028 | -0.83% | 11.6만 |
|---|
| 2026.09.14 | ₩40,522 | ₩41,029 | ₩39,854 | ₩40,388 | -0.33% | 8.2만 |
|---|
| 2026.09.11 | ₩41,243 | ₩41,376 | ₩40,135 | ₩40,468 | -1.88% | 7만 |
|---|
| 2026.09.10 | ₩39,988 | ₩41,122 | ₩39,988 | ₩40,909 | +2.30% | 5.2만 |
|---|
| 2026.09.09 | ₩39,921 | ₩40,615 | ₩39,427 | ₩39,935 | +0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩41,269 | ₩41,269 | ₩40,055 | ₩40,175 | -2.65% | 7.5만 |
|---|
| 2026.09.04 | ₩41,296 | ₩41,736 | ₩40,695 | ₩41,283 | -0.03% | 7.3만 |
|---|
| 2026.09.03 | ₩41,376 | ₩41,590 | ₩40,829 | ₩41,469 | +0.23% | 7.6만 |
|---|
| 2026.09.02 | ₩40,455 | ₩41,790 | ₩40,415 | ₩41,256 | +1.98% | 8.5만 |
|---|
| 2026.09.01 | ₩40,148 | ₩40,695 | ₩39,975 | ₩40,215 | +0.17% | 6.6만 |
|---|
| 2026.08.31 | ₩39,908 | ₩40,682 | ₩39,467 | ₩40,268 | +0.90% | 7.9만 |
|---|
| 2026.08.28 | ₩39,894 | ₩40,695 | ₩39,761 | ₩40,121 | +0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩40,535 | ₩41,229 | ₩39,040 | ₩39,628 | -2.24% | 10.2만 |
|---|
| 2026.08.26 | ₩40,989 | ₩41,216 | ₩40,482 | ₩40,882 | -0.26% | 4.9만 |
|---|
| 2026.08.25 | ₩41,016 | ₩41,536 | ₩40,482 | ₩40,989 | -0.07% | 5.6만 |
|---|
| 2026.08.24 | ₩41,376 | ₩42,270 | ₩41,176 | ₩41,296 | -0.19% | 9.7만 |
|---|
| 2026.08.21 | ₩41,696 | ₩42,417 | ₩40,642 | ₩41,309 | -0.93% | 7.9만 |
|---|
| 2026.08.20 | ₩41,963 | ₩42,137 | ₩40,842 | ₩41,563 | -0.95% | 10만 |
|---|
| 2026.08.19 | ₩42,057 | ₩42,898 | ₩41,843 | ₩42,551 | +1.17% | 7.9만 |
|---|
| 2026.08.18 | ₩41,696 | ₩42,617 | ₩41,269 | ₩41,937 | +0.58% | 8.5만 |
|---|
| 2026.08.17 | ₩41,990 | ₩43,124 | ₩41,590 | ₩42,137 | +0.35% | 9.4만 |
|---|
| 2026.08.14 | ₩42,444 | ₩42,804 | ₩41,456 | ₩42,324 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩41,496 | ₩43,191 | ₩41,162 | ₩42,537 | +2.51% | 7.6만 |
|---|
| 2026.08.12 | ₩41,897 | ₩42,310 | ₩41,016 | ₩41,429 | -1.11% | 7.6만 |
|---|
| 2026.08.11 | ₩42,858 | ₩43,298 | ₩41,550 | ₩41,763 | -2.55% | 9만 |
|---|
| 2026.08.10 | ₩42,671 | ₩44,593 | ₩42,257 | ₩42,858 | +0.44% | 18.8만 |
|---|
| 2026.08.07 | ₩41,243 | ₩43,084 | ₩40,495 | ₩42,671 | +3.46% | 15.2만 |
|---|
| 2026.08.06 | ₩37,198 | ₩41,016 | ₩36,064 | ₩40,882 | +9.90% | 23.2만 |
|---|
| 2026.08.05 | ₩33,541 | ₩33,541 | ₩31,366 | ₩32,046 | -4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩32,887 | ₩33,541 | ₩32,567 | ₩33,541 | +1.99% | 6.4만 |
|---|
| 2026.08.03 | ₩31,953 | ₩32,927 | ₩31,913 | ₩32,887 | +2.92% | 7.1만 |
|---|
| 2026.07.31 | ₩31,312 | ₩32,247 | ₩30,965 | ₩31,779 | +1.49% | 7.6만 |
|---|
| 2026.07.30 | ₩31,619 | ₩32,020 | ₩31,019 | ₩31,366 | -0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩31,966 | ₩32,086 | ₩31,219 | ₩31,673 | -0.92% | 7만 |
|---|
| 2026.07.28 | ₩32,086 | ₩32,874 | ₩31,686 | ₩32,086 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩31,379 | ₩32,167 | ₩31,286 | ₩31,619 | +0.77% | 5만 |
|---|
| 2026.07.24 | ₩31,232 | ₩31,953 | ₩30,899 | ₩31,299 | +0.21% | 5.7만 |
|---|
| 2026.07.23 | ₩31,526 | ₩31,966 | ₩30,872 | ₩31,125 | -1.27% | 7.4만 |
|---|
| 2026.07.22 | ₩31,246 | ₩31,993 | ₩31,192 | ₩31,846 | +1.92% | 6.6만 |
|---|
| 2026.07.21 | ₩30,552 | ₩31,446 | ₩30,365 | ₩31,165 | +2.01% | 6.4만 |
|---|
| 2026.07.20 | ₩31,112 | ₩31,579 | ₩30,405 | ₩30,525 | -1.89% | 5.2만 |
|---|
| 2026.07.17 | ₩32,153 | ₩32,821 | ₩30,685 | ₩30,925 | -3.82% | 5.2만 |
|---|
| 2026.07.16 | ₩31,633 | ₩32,887 | ₩31,406 | ₩32,167 | +1.69% | 5.8만 |
|---|
| 2026.07.15 | ₩31,966 | ₩32,700 | ₩31,299 | ₩31,539 | -1.34% | 6만 |
|---|
| 2026.07.14 | ₩31,032 | ₩32,594 | ₩31,032 | ₩31,766 | +2.37% | 10.2만 |
|---|
| 2026.07.13 | ₩31,993 | ₩32,594 | ₩30,832 | ₩31,112 | -2.75% | 11.4만 |
|---|
| 2026.07.10 | ₩31,513 | ₩32,207 | ₩31,446 | ₩31,913 | +1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩32,861 | ₩32,914 | ₩31,139 | ₩31,513 | -4.10% | 6.3만 |
|---|
| 2026.07.08 | ₩32,527 | ₩33,768 | ₩32,353 | ₩32,981 | +1.40% | 7.5만 |
|---|
| 2026.07.07 | ₩33,261 | ₩33,915 | ₩32,033 | ₩32,367 | -2.69% | 6.1만 |
|---|
| 2026.07.06 | ₩33,261 | ₩33,835 | ₩32,874 | ₩33,007 | -0.76% | 8.7만 |
|---|
| 2026.07.02 | ₩35,543 | ₩35,690 | ₩32,327 | ₩33,114 | -6.83% | 7.5만 |
|---|
| 2026.07.01 | ₩35,543 | ₩36,104 | ₩35,143 | ₩35,290 | -0.71% | 7.9만 |
|---|
| 2026.06.30 | ₩36,558 | ₩36,558 | ₩35,196 | ₩35,356 | -3.29% | 6.8만 |
|---|
| 2026.06.29 | ₩36,157 | ₩37,278 | ₩35,477 | ₩36,958 | +2.21% | 8.6만 |
|---|
| 2026.06.26 | ₩35,744 | ₩36,971 | ₩35,610 | ₩36,077 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩35,543 | ₩36,277 | ₩35,463 | ₩35,650 | +0.30% | 6.2만 |
|---|
| 2026.06.24 | ₩35,944 | ₩36,424 | ₩35,223 | ₩35,677 | -0.74% | 7.8만 |
|---|
| 2026.06.23 | ₩34,582 | ₩36,184 | ₩34,502 | ₩35,637 | +3.05% | 7만 |
|---|
| 2026.06.22 | ₩34,302 | ₩35,236 | ₩34,129 | ₩34,836 | +1.56% | 15.4만 |
|---|
| 2026.06.18 | ₩34,849 | ₩34,849 | ₩33,301 | ₩34,382 | -1.34% | 12.8만 |
|---|
| 2026.06.17 | ₩35,397 | ₩37,265 | ₩33,795 | ₩34,249 | -3.24% | 6.7만 |
|---|
| 2026.06.16 | ₩36,771 | ₩37,545 | ₩35,236 | ₩35,583 | -3.23% | 7.9만 |
|---|
| 2026.06.15 | ₩38,106 | ₩38,600 | ₩36,865 | ₩36,878 | -3.22% | 9만 |
|---|
| 2026.06.12 | ₩36,358 | ₩37,986 | ₩36,184 | ₩37,866 | +4.15% | 9만 |
|---|
| 2026.06.11 | ₩36,104 | ₩37,132 | ₩35,744 | ₩36,237 | +0.37% | 6.5만 |
|---|
| 2026.06.10 | ₩35,250 | ₩36,358 | ₩34,996 | ₩36,064 | +2.31% | 4.6만 |
|---|
| 2026.06.09 | ₩34,596 | ₩35,410 | ₩34,596 | ₩35,116 | +1.50% | 5.9만 |
|---|
| 2026.06.08 | ₩34,769 | ₩35,196 | ₩34,182 | ₩34,395 | -1.07% | 4.8만 |
|---|
| 2026.06.05 | ₩34,556 | ₩35,303 | ₩33,368 | ₩34,369 | -0.54% | 9.6만 |
|---|
| 2026.06.04 | ₩34,969 | ₩35,730 | ₩34,115 | ₩34,556 | -1.18% | 5.6만 |
|---|
| 2026.06.03 | ₩36,945 | ₩37,919 | ₩34,462 | ₩34,569 | -6.43% | 7.6만 |
|---|
| 2026.06.02 | ₩37,585 | ₩38,453 | ₩37,585 | ₩37,866 | +0.75% | 5.5만 |
|---|
| 2026.06.01 | ₩37,612 | ₩38,119 | ₩37,145 | ₩37,746 | +0.35% | 6.8만 |
|---|
| 2026.05.29 | ₩37,625 | ₩37,812 | ₩36,945 | ₩37,585 | -0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩37,919 | ₩38,480 | ₩36,985 | ₩37,973 | +0.14% | 4.7만 |
|---|
| 2026.05.27 | ₩37,132 | ₩38,613 | ₩36,998 | ₩37,919 | +2.12% | 9.8만 |
|---|
| 2026.05.26 | ₩37,172 | ₩38,320 | ₩36,211 | ₩36,678 | -1.33% | 8.5만 |
|---|
| 2026.05.22 | ₩36,504 | ₩37,025 | ₩35,543 | ₩36,558 | +0.15% | 6.7만 |
|---|
| 2026.05.21 | ₩35,850 | ₩36,705 | ₩35,156 | ₩36,371 | +1.45% | 6만 |
|---|
| 2026.05.20 | ₩35,784 | ₩36,184 | ₩35,423 | ₩36,091 | +0.86% | 5.7만 |
|---|
| 2026.05.19 | ₩35,437 | ₩36,171 | ₩35,143 | ₩36,010 | +1.62% | 5.7만 |
|---|
| 2026.05.18 | ₩34,796 | ₩36,051 | ₩34,796 | ₩35,663 | +2.49% | 7.4만 |
|---|
| 2026.05.15 | ₩35,250 | ₩36,077 | ₩34,756 | ₩35,223 | -0.08% | 6만 |
|---|
| 2026.05.14 | ₩36,077 | ₩36,985 | ₩35,303 | ₩35,850 | -0.63% | 6.3만 |
|---|
| 2026.05.13 | ₩35,210 | ₩36,277 | ₩34,609 | ₩35,917 | +2.01% | 10.2만 |
|---|
| 2026.05.12 | ₩36,237 | ₩36,237 | ₩35,049 | ₩35,276 | -2.65% | 6.4만 |
|---|
| 2026.05.11 | ₩36,037 | ₩36,678 | ₩35,090 | ₩35,757 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩34,676 | ₩35,850 | ₩34,169 | ₩35,437 | +2.19% | 7.6만 |
|---|
| 2026.05.07 | ₩35,904 | ₩36,478 | ₩31,246 | ₩34,315 | -4.42% | 11.8만 |
|---|
| 2026.05.06 | ₩37,052 | ₩37,105 | ₩36,277 | ₩36,571 | -1.30% | 7.1만 |
|---|
| 2026.05.05 | ₩36,731 | ₩37,479 | ₩36,010 | ₩36,918 | +0.51% | 5.6만 |
|---|
| 2026.05.04 | ₩37,318 | ₩37,973 | ₩35,744 | ₩36,504 | -2.18% | 8.8만 |
|---|
| 2026.05.01 | ₩37,238 | ₩38,026 | ₩36,851 | ₩37,639 | +1.08% | 5.1만 |
|---|
| 2026.04.30 | ₩36,478 | ₩38,373 | ₩36,131 | ₩37,278 | +2.20% | 5.7만 |
|---|
| 2026.04.29 | ₩38,173 | ₩38,173 | ₩36,291 | ₩36,398 | -4.65% | 5.2만 |
|---|
| 2026.04.28 | ₩37,812 | ₩38,627 | ₩37,639 | ₩38,199 | +1.02% | 4.8만 |
|---|
| 2026.04.27 | ₩38,360 | ₩39,054 | ₩37,479 | ₩37,692 | -1.74% | 4.8만 |
|---|
| 2026.04.24 | ₩38,800 | ₩38,960 | ₩38,079 | ₩38,360 | -1.14% | 6.5만 |
|---|
| 2026.04.23 | ₩38,266 | ₩39,334 | ₩38,266 | ₩39,040 | +2.02% | 4.5만 |
|---|
| 2026.04.22 | ₩37,906 | ₩38,520 | ₩37,719 | ₩38,173 | +0.70% | 5.3만 |
|---|
| 2026.04.21 | ₩37,839 | ₩38,146 | ₩37,372 | ₩37,906 | +0.18% | 6.1만 |
|---|
| 2026.04.20 | ₩37,692 | ₩38,480 | ₩37,425 | ₩37,706 | +0.04% | 8.5만 |
|---|
| 2026.04.17 | ₩37,879 | ₩38,920 | ₩37,585 | ₩37,679 | -0.53% | 7만 |
|---|
| 2026.04.16 | ₩35,623 | ₩37,932 | ₩35,623 | ₩37,679 | +5.77% | 11.6만 |
|---|
| 2026.04.15 | ₩35,890 | ₩35,890 | ₩34,943 | ₩35,623 | -0.74% | 7.7만 |
|---|
| 2026.04.14 | ₩35,850 | ₩36,264 | ₩34,729 | ₩35,890 | +0.11% | 6.9만 |
|---|
| 2026.04.13 | ₩35,530 | ₩36,958 | ₩35,477 | ₩35,810 | +0.79% | 8.1만 |
|---|
| 2026.04.10 | ₩35,130 | ₩35,917 | ₩34,836 | ₩35,477 | +0.99% | 9.2만 |
|---|
| 2026.04.09 | ₩35,316 | ₩35,423 | ₩34,182 | ₩34,943 | -1.06% | 10.9만 |
|---|
| 2026.04.08 | ₩35,383 | ₩35,824 | ₩34,302 | ₩35,543 | +0.45% | 7.9만 |
|---|
| 2026.04.07 | ₩35,063 | ₩35,316 | ₩33,541 | ₩34,249 | -2.32% | 8.9만 |
|---|
| 2026.04.06 | ₩36,544 | ₩37,012 | ₩36,144 | ₩36,384 | -0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,411 | ₩36,998 | ₩36,010 | ₩36,544 | +0.37% | 5.8만 |
|---|
| 2026.04.01 | ₩36,398 | ₩36,731 | ₩35,503 | ₩36,611 | +0.59% | 8.4만 |
|---|
| 2026.03.31 | ₩36,731 | ₩37,172 | ₩36,037 | ₩36,331 | -1.09% | 5만 |
|---|
| 2026.03.30 | ₩37,505 | ₩37,505 | ₩36,037 | ₩36,851 | -1.74% | 6.8만 |
|---|
| 2026.03.27 | ₩36,571 | ₩37,399 | ₩36,558 | ₩37,145 | +1.57% | 5.2만 |
|---|
| 2026.03.26 | ₩36,891 | ₩37,986 | ₩36,424 | ₩36,785 | -0.29% | 6.4만 |
|---|
| 2026.03.25 | ₩36,971 | ₩37,572 | ₩36,571 | ₩37,265 | +0.79% | 5.9만 |
|---|
| 2026.03.24 | ₩36,024 | ₩37,639 | ₩36,024 | ₩36,531 | +1.41% | 9.6만 |
|---|
| 2026.03.23 | ₩35,223 | ₩37,185 | ₩34,823 | ₩36,077 | +2.43% | 6.1만 |
|---|
| 2026.03.20 | ₩35,477 | ₩35,797 | ₩34,716 | ₩34,929 | -1.54% | 13.1만 |
|---|
| 2026.03.19 | ₩34,916 | ₩35,717 | ₩34,436 | ₩35,276 | +1.03% | 9.3만 |
|---|
| 2026.03.18 | ₩35,450 | ₩35,890 | ₩34,889 | ₩35,063 | -1.09% | 6.6만 |
|---|
| 2026.03.17 | ₩34,823 | ₩35,810 | ₩34,235 | ₩35,583 | +2.18% | 10.8만 |
|---|
| 2026.03.16 | ₩32,901 | ₩35,477 | ₩32,887 | ₩34,756 | +5.64% | 9만 |
|---|
| 2026.03.13 | ₩32,901 | ₩33,181 | ₩31,966 | ₩32,687 | -0.65% | 8.9만 |
|---|
| 2026.03.12 | ₩31,633 | ₩33,208 | ₩31,633 | ₩32,901 | +4.01% | 10만 |
|---|
| 2026.03.11 | ₩32,207 | ₩32,687 | ₩30,792 | ₩31,966 | -0.75% | 18.2만 |
|---|
| 2026.03.10 | ₩31,165 | ₩32,754 | ₩30,845 | ₩32,740 | +5.05% | 18.4만 |
|---|
| 2026.03.09 | ₩31,633 | ₩32,020 | ₩30,018 | ₩31,459 | -0.55% | 14.4만 |
|---|
| 2026.03.06 | ₩32,514 | ₩33,328 | ₩31,793 | ₩32,273 | -0.74% | 12.3만 |
|---|
| 2026.03.05 | ₩38,546 | ₩40,642 | ₩32,113 | ₩33,448 | -13.23% | 32.9만 |
|---|
| 2026.03.04 | ₩39,107 | ₩40,562 | ₩38,627 | ₩39,935 | +2.12% | 7.7만 |
|---|
| 2026.03.03 | ₩38,707 | ₩39,534 | ₩37,973 | ₩39,107 | +1.03% | 6.2만 |
|---|
| 2026.03.02 | ₩38,466 | ₩39,534 | ₩38,466 | ₩39,054 | +1.53% | 7.5만 |
|---|
| 2026.02.27 | ₩37,772 | ₩38,787 | ₩37,399 | ₩38,466 | +1.84% | 5.3만 |
|---|
| 2026.02.26 | ₩38,093 | ₩38,680 | ₩37,559 | ₩37,812 | -0.74% | 3.2만 |
|---|
| 2026.02.25 | ₩38,226 | ₩38,560 | ₩37,906 | ₩38,079 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩37,866 | ₩38,573 | ₩37,692 | ₩38,173 | +0.81% | 4.1만 |
|---|
| 2026.02.23 | ₩37,399 | ₩38,640 | ₩37,278 | ₩37,866 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩38,360 | ₩38,360 | ₩37,265 | ₩37,399 | -2.51% | 5.1만 |
|---|
| 2026.02.19 | ₩37,252 | ₩38,520 | ₩37,252 | ₩37,959 | +1.90% | 5.2만 |
|---|
| 2026.02.18 | ₩37,746 | ₩38,026 | ₩37,332 | ₩37,599 | -0.39% | 5.6만 |
|---|
| 2026.02.17 | ₩37,652 | ₩38,667 | ₩37,252 | ₩37,639 | -0.04% | 7.5만 |
|---|
| 2026.02.13 | ₩38,720 | ₩39,254 | ₩36,998 | ₩38,400 | -0.83% | 5만 |
|---|
| 2026.02.12 | ₩36,384 | ₩39,774 | ₩35,730 | ₩38,853 | +6.79% | 13.6만 |
|---|
| 2026.02.11 | ₩34,903 | ₩35,370 | ₩34,142 | ₩34,542 | -1.03% | 5.4만 |
|---|
| 2026.02.10 | ₩34,516 | ₩35,450 | ₩34,516 | ₩34,849 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩34,355 | ₩35,410 | ₩33,808 | ₩34,342 | -0.04% | 5.8만 |
|---|
| 2026.02.06 | ₩34,743 | ₩34,996 | ₩33,635 | ₩34,409 | -0.96% | 6.2만 |
|---|
| 2026.02.05 | ₩34,035 | ₩35,116 | ₩33,394 | ₩34,422 | +1.14% | 4.9만 |
|---|
| 2026.02.04 | ₩34,743 | ₩35,770 | ₩33,955 | ₩34,048 | -2.00% | 4.6만 |
|---|
| 2026.02.03 | ₩32,740 | ₩34,689 | ₩32,420 | ₩34,582 | +5.63% | 7.1만 |
|---|
| 2026.02.02 | ₩32,153 | ₩33,835 | ₩31,259 | ₩32,901 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩31,085 | ₩32,433 | ₩30,818 | ₩32,287 | +3.86% | 5.6만 |
|---|
| 2026.01.29 | ₩30,124 | ₩31,312 | ₩29,871 | ₩31,165 | +3.46% | 4.8만 |
|---|
| 2026.01.28 | ₩30,899 | ₩31,486 | ₩29,524 | ₩29,751 | -3.71% | 3.6만 |
|---|
| 2026.01.27 | ₩30,204 | ₩32,126 | ₩29,951 | ₩30,872 | +2.21% | 8.4만 |
|---|
| 2026.01.26 | ₩30,405 | ₩30,992 | ₩29,270 | ₩30,164 | -0.79% | 5.9만 |
|---|
| 2026.01.23 | ₩31,152 | ₩31,513 | ₩29,777 | ₩30,405 | -2.40% | 3.5만 |
|---|
| 2026.01.22 | ₩30,672 | ₩31,606 | ₩30,672 | ₩31,326 | +2.13% | 3.6만 |
|---|
| 2026.01.21 | ₩29,911 | ₩30,685 | ₩29,804 | ₩30,618 | +2.37% | 3.2만 |
|---|
| 2026.01.20 | ₩30,071 | ₩30,084 | ₩29,190 | ₩29,270 | -2.66% | 2.9만 |
|---|
| 2026.01.16 | ₩29,537 | ₩30,231 | ₩28,616 | ₩30,071 | +1.81% | 5.9만 |
|---|
| 2026.01.15 | ₩29,057 | ₩29,964 | ₩28,950 | ₩29,537 | +1.65% | 5.7만 |
|---|
| 2026.01.14 | ₩28,336 | ₩29,364 | ₩28,096 | ₩29,097 | +2.68% | 6.3만 |
|---|
| 2026.01.13 | ₩29,510 | ₩29,737 | ₩27,802 | ₩28,096 | -4.79% | 7.9만 |
|---|
| 2026.01.12 | ₩29,123 | ₩29,564 | ₩28,776 | ₩29,457 | +1.15% | 5.5만 |
|---|
| 2026.01.09 | ₩29,684 | ₩29,777 | ₩29,217 | ₩29,337 | -1.17% | 2.7만 |
|---|
| 2026.01.08 | ₩29,457 | ₩29,924 | ₩29,097 | ₩29,764 | +1.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,471 | ₩30,471 | ₩29,257 | ₩29,350 | -3.68% | 3만 |
|---|
| 2026.01.06 | ₩30,592 | ₩30,992 | ₩30,031 | ₩30,565 | -0.09% | 3.8만 |
|---|
| 2026.01.05 | ₩29,550 | ₩30,992 | ₩29,550 | ₩30,778 | +4.16% | 4.6만 |
|---|
| 2026.01.02 | ₩30,271 | ₩30,338 | ₩29,364 | ₩29,657 | -2.03% | 3.9만 |
|---|
| 2025.12.31 | ₩31,059 | ₩31,352 | ₩30,164 | ₩30,431 | -2.02% | 3.1만 |
|---|
| 2025.12.30 | ₩30,618 | ₩31,713 | ₩30,031 | ₩31,326 | +2.31% | 5.4만 |
|---|
| 2025.12.29 | ₩29,604 | ₩30,805 | ₩29,604 | ₩30,738 | +3.83% | 6.3만 |
|---|
| 2025.12.26 | ₩29,964 | ₩30,044 | ₩29,270 | ₩29,537 | -1.43% | 2.2만 |
|---|
| 2025.12.24 | ₩29,671 | ₩30,298 | ₩29,591 | ₩29,898 | +0.76% | 1.7만 |
|---|
| 2025.12.23 | ₩29,884 | ₩29,898 | ₩29,364 | ₩29,671 | -0.71% | 3.8만 |
|---|
| 2025.12.22 | ₩29,697 | ₩30,351 | ₩29,444 | ₩29,924 | +0.76% | 5만 |
|---|
| 2025.12.19 | ₩30,511 | ₩30,685 | ₩29,591 | ₩29,671 | -2.76% | 11.1만 |
|---|
| 2025.12.18 | ₩30,058 | ₩30,565 | ₩29,791 | ₩30,538 | +1.60% | 7.9만 |
|---|
| 2025.12.17 | ₩30,031 | ₩30,298 | ₩29,457 | ₩29,871 | -0.53% | 5만 |
|---|
| 2025.12.16 | ₩29,844 | ₩30,191 | ₩29,364 | ₩29,898 | +0.18% | 5만 |
|---|
| 2025.12.15 | ₩29,377 | ₩30,178 | ₩29,337 | ₩29,671 | +1.00% | 7.9만 |
|---|
| 2025.12.12 | ₩29,310 | ₩29,470 | ₩28,790 | ₩29,163 | -0.50% | 5.6만 |
|---|
| 2025.12.11 | ₩28,736 | ₩29,337 | ₩28,576 | ₩28,896 | +0.56% | 7.6만 |
|---|
| 2025.12.10 | ₩28,056 | ₩28,937 | ₩27,869 | ₩28,576 | +1.86% | 8.7만 |
|---|
| 2025.12.09 | ₩28,830 | ₩29,083 | ₩27,615 | ₩28,002 | -2.87% | 5.8만 |
|---|
| 2025.12.08 | ₩28,576 | ₩29,350 | ₩28,456 | ₩28,896 | +1.12% | 4.4만 |
|---|
| 2025.12.05 | ₩28,763 | ₩28,763 | ₩28,096 | ₩28,576 | -0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩28,656 | ₩29,070 | ₩28,269 | ₩28,736 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩28,977 | ₩29,844 | ₩28,656 | ₩28,843 | -0.46% | 3.7만 |
|---|
| 2025.12.02 | ₩28,830 | ₩29,297 | ₩28,589 | ₩28,937 | +0.37% | 5.9만 |
|---|
| 2025.12.01 | ₩28,002 | ₩28,843 | ₩27,615 | ₩28,563 | +2.00% | 8.1만 |
|---|
| 2025.11.28 | ₩27,762 | ₩28,149 | ₩27,362 | ₩28,149 | +1.39% | 3.6만 |
|---|
| 2025.11.26 | ₩28,122 | ₩28,269 | ₩27,655 | ₩27,909 | -0.76% | 6.2만 |
|---|
| 2025.11.25 | ₩27,348 | ₩28,883 | ₩26,921 | ₩28,269 | +3.37% | 5.7만 |
|---|
| 2025.11.24 | ₩27,255 | ₩27,735 | ₩26,481 | ₩27,255 | 0.00% | 7.6만 |
|---|
| 2025.11.21 | ₩25,773 | ₩27,468 | ₩25,773 | ₩26,961 | +4.61% | 6.3만 |
|---|
| 2025.11.20 | ₩25,707 | ₩26,094 | ₩25,333 | ₩25,640 | -0.26% | 5.4만 |
|---|
| 2025.11.19 | ₩25,533 | ₩26,187 | ₩25,306 | ₩25,693 | +0.63% | 7.1만 |
|---|
| 2025.11.18 | ₩26,320 | ₩26,708 | ₩25,279 | ₩25,760 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩26,627 | ₩26,961 | ₩26,294 | ₩26,494 | -0.50% | 6.2만 |
|---|
| 2025.11.14 | ₩26,534 | ₩27,175 | ₩26,347 | ₩26,494 | -0.15% | 10.6만 |
|---|
| 2025.11.13 | ₩26,494 | ₩26,668 | ₩26,013 | ₩26,494 | 0.00% | 5.7만 |
|---|
| 2025.11.12 | ₩26,601 | ₩26,974 | ₩26,040 | ₩26,427 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩26,294 | ₩27,415 | ₩24,839 | ₩26,467 | +0.66% | 7.8만 |
|---|
| 2025.11.10 | ₩24,772 | ₩27,041 | ₩24,772 | ₩26,267 | +6.03% | 9.1만 |
|---|
| 2025.11.07 | ₩23,304 | ₩24,986 | ₩23,224 | ₩24,025 | +3.09% | 7.2만 |
|---|
| 2025.11.06 | ₩20,581 | ₩25,853 | ₩20,581 | ₩22,770 | +10.64% | 10.5만 |
|---|
| 2025.11.05 | ₩18,886 | ₩19,634 | ₩18,886 | ₩19,353 | +2.47% | 2.3만 |
|---|
| 2025.11.04 | ₩18,966 | ₩19,500 | ₩18,886 | ₩18,953 | -0.07% | 5.3만 |
|---|
| 2025.11.03 | ₩19,647 | ₩19,647 | ₩19,086 | ₩19,086 | -2.85% | 1.3만 |
|---|
| 2025.10.31 | ₩19,473 | ₩19,740 | ₩19,020 | ₩19,393 | -0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩19,567 | ₩19,887 | ₩19,513 | ₩19,620 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩20,394 | ₩20,394 | ₩19,500 | ₩19,860 | -2.62% | 3.5만 |
|---|
| 2025.10.28 | ₩20,488 | ₩20,621 | ₩20,261 | ₩20,461 | -0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩21,262 | ₩21,422 | ₩20,408 | ₩20,528 | -3.45% | 2.8만 |
|---|
| 2025.10.24 | ₩20,261 | ₩21,289 | ₩20,167 | ₩20,928 | +3.29% | 2.8만 |
|---|
| 2025.10.23 | ₩20,154 | ₩20,568 | ₩19,126 | ₩20,154 | 0.00% | 6.6만 |
|---|
| 2025.10.22 | ₩19,473 | ₩20,221 | ₩19,367 | ₩20,047 | +2.95% | 4.4만 |
|---|
| 2025.10.21 | ₩19,954 | ₩19,954 | ₩19,033 | ₩19,420 | -2.68% | 4.4만 |
|---|
| 2025.10.20 | ₩19,941 | ₩20,341 | ₩19,420 | ₩20,007 | +0.33% | 3.4만 |
|---|
| 2025.10.17 | ₩19,887 | ₩20,288 | ₩19,340 | ₩19,807 | -0.40% | 6.6만 |
|---|
| 2025.10.16 | ₩20,274 | ₩20,408 | ₩19,153 | ₩20,101 | -0.86% | 5.4만 |
|---|
| 2025.10.15 | ₩19,513 | ₩20,448 | ₩19,327 | ₩20,101 | +3.01% | 3.3만 |
|---|
| 2025.10.14 | ₩18,686 | ₩19,527 | ₩18,686 | ₩19,353 | +3.57% | 3.8만 |
|---|
| 2025.10.13 | ₩19,220 | ₩19,473 | ₩18,766 | ₩18,819 | -2.08% | 2.5만 |
|---|
| 2025.10.10 | ₩19,300 | ₩19,353 | ₩18,499 | ₩18,926 | -1.94% | 3만 |
|---|