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 | ₩37,841 | ₩37,841 | ₩33,837 | ₩34,024 | -10.09% | 13.3만 |
| 2026.10.08 | ₩38,255 | ₩38,695 | ₩37,387 | ₩37,921 | -0.87% | 8.4만 |
| 2026.10.07 | ₩37,614 | ₩38,562 | ₩37,267 | ₩38,268 | +1.74% | 6.2만 |
| 2026.10.06 | ₩37,614 | ₩38,402 | ₩37,320 | ₩37,828 | +0.57% | 5.6만 |
| 2026.10.05 | ₩37,027 | ₩37,774 | ₩36,426 | ₩37,507 | +1.30% | 9.7만 |
| 2026.10.02 | ₩37,427 | ₩38,348 | ₩36,920 | ₩37,254 | -0.46% | 7.5만 |
| 2026.10.01 | ₩37,641 | ₩37,667 | ₩36,773 | ₩37,427 | -0.57% | 7.1만 |
| 2026.09.30 | ₩37,374 | ₩37,467 | ₩36,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,134 |
| -0.64% |
| 11.1만 |
| 2026.09.29 | ₩38,081 | ₩38,789 | ₩37,013 | ₩37,267 | -2.14% | 6.6만 |
|---|
| 2026.09.28 | ₩38,308 | ₩39,336 | ₩37,561 | ₩38,135 | -0.45% | 7.1만 |
|---|
| 2026.09.25 | ₩38,895 | ₩39,897 | ₩38,175 | ₩38,201 | -1.78% | 9.4만 |
|---|
| 2026.09.24 | ₩38,815 | ₩39,216 | ₩38,308 | ₩38,895 | +0.21% | 6.1만 |
|---|
| 2026.09.23 | ₩39,376 | ₩39,376 | ₩38,135 | ₩38,815 | -1.42% | 6.9만 |
|---|
| 2026.09.22 | ₩39,683 | ₩40,204 | ₩39,122 | ₩39,536 | -0.37% | 7.6만 |
|---|
| 2026.09.21 | ₩38,909 | ₩39,630 | ₩38,348 | ₩39,603 | +1.78% | 10.6만 |
|---|
| 2026.09.18 | ₩38,348 | ₩38,762 | ₩37,681 | ₩38,348 | 0.00% | 15.7만 |
|---|
| 2026.09.17 | ₩40,324 | ₩40,390 | ₩38,802 | ₩38,936 | -3.44% | 7.5만 |
|---|
| 2026.09.16 | ₩40,444 | ₩40,844 | ₩39,416 | ₩39,723 | -1.78% | 9만 |
|---|
| 2026.09.15 | ₩40,364 | ₩40,497 | ₩39,683 | ₩40,030 | -0.83% | 11.6만 |
|---|
| 2026.09.14 | ₩40,524 | ₩41,031 | ₩39,857 | ₩40,390 | -0.33% | 8.2만 |
|---|
| 2026.09.11 | ₩41,245 | ₩41,378 | ₩40,137 | ₩40,471 | -1.88% | 7만 |
|---|
| 2026.09.10 | ₩39,990 | ₩41,125 | ₩39,990 | ₩40,911 | +2.30% | 5.2만 |
|---|
| 2026.09.09 | ₩39,923 | ₩40,617 | ₩39,429 | ₩39,937 | +0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩41,271 | ₩41,271 | ₩40,057 | ₩40,177 | -2.65% | 7.5만 |
|---|
| 2026.09.04 | ₩41,298 | ₩41,739 | ₩40,697 | ₩41,285 | -0.03% | 7.3만 |
|---|
| 2026.09.03 | ₩41,378 | ₩41,592 | ₩40,831 | ₩41,472 | +0.23% | 7.6만 |
|---|
| 2026.09.02 | ₩40,457 | ₩41,792 | ₩40,417 | ₩41,258 | +1.98% | 8.5만 |
|---|
| 2026.09.01 | ₩40,150 | ₩40,697 | ₩39,977 | ₩40,217 | +0.17% | 6.6만 |
|---|
| 2026.08.31 | ₩39,910 | ₩40,684 | ₩39,469 | ₩40,270 | +0.90% | 7.9만 |
|---|
| 2026.08.28 | ₩39,897 | ₩40,697 | ₩39,763 | ₩40,123 | +0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩40,537 | ₩41,231 | ₩39,042 | ₩39,630 | -2.24% | 10.2만 |
|---|
| 2026.08.26 | ₩40,991 | ₩41,218 | ₩40,484 | ₩40,884 | -0.26% | 4.9만 |
|---|
| 2026.08.25 | ₩41,018 | ₩41,538 | ₩40,484 | ₩40,991 | -0.07% | 5.6만 |
|---|
| 2026.08.24 | ₩41,378 | ₩42,272 | ₩41,178 | ₩41,298 | -0.19% | 9.7만 |
|---|
| 2026.08.21 | ₩41,699 | ₩42,419 | ₩40,644 | ₩41,311 | -0.93% | 7.9만 |
|---|
| 2026.08.20 | ₩41,965 | ₩42,139 | ₩40,844 | ₩41,565 | -0.95% | 10만 |
|---|
| 2026.08.19 | ₩42,059 | ₩42,900 | ₩41,845 | ₩42,553 | +1.17% | 7.9만 |
|---|
| 2026.08.18 | ₩41,699 | ₩42,620 | ₩41,271 | ₩41,939 | +0.58% | 8.5만 |
|---|
| 2026.08.17 | ₩41,992 | ₩43,127 | ₩41,592 | ₩42,139 | +0.35% | 9.4만 |
|---|
| 2026.08.14 | ₩42,446 | ₩42,806 | ₩41,458 | ₩42,326 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩41,498 | ₩43,193 | ₩41,165 | ₩42,539 | +2.51% | 7.6만 |
|---|
| 2026.08.12 | ₩41,899 | ₩42,313 | ₩41,018 | ₩41,432 | -1.11% | 7.6만 |
|---|
| 2026.08.11 | ₩42,860 | ₩43,300 | ₩41,552 | ₩41,765 | -2.55% | 9만 |
|---|
| 2026.08.10 | ₩42,673 | ₩44,595 | ₩42,259 | ₩42,860 | +0.44% | 18.8만 |
|---|
| 2026.08.07 | ₩41,245 | ₩43,087 | ₩40,497 | ₩42,673 | +3.46% | 15.2만 |
|---|
| 2026.08.06 | ₩37,200 | ₩41,018 | ₩36,066 | ₩40,884 | +9.90% | 23.2만 |
|---|
| 2026.08.05 | ₩33,543 | ₩33,543 | ₩31,367 | ₩32,048 | -4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩32,889 | ₩33,543 | ₩32,569 | ₩33,543 | +1.99% | 6.4만 |
|---|
| 2026.08.03 | ₩31,955 | ₩32,929 | ₩31,915 | ₩32,889 | +2.92% | 7.1만 |
|---|
| 2026.07.31 | ₩31,314 | ₩32,248 | ₩30,967 | ₩31,781 | +1.49% | 7.6만 |
|---|
| 2026.07.30 | ₩31,621 | ₩32,021 | ₩31,020 | ₩31,367 | -0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩31,968 | ₩32,088 | ₩31,221 | ₩31,674 | -0.92% | 7만 |
|---|
| 2026.07.28 | ₩32,088 | ₩32,876 | ₩31,688 | ₩32,088 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩31,381 | ₩32,168 | ₩31,287 | ₩31,621 | +0.77% | 5만 |
|---|
| 2026.07.24 | ₩31,234 | ₩31,955 | ₩30,900 | ₩31,301 | +0.21% | 5.7만 |
|---|
| 2026.07.23 | ₩31,528 | ₩31,968 | ₩30,873 | ₩31,127 | -1.27% | 7.4만 |
|---|
| 2026.07.22 | ₩31,247 | ₩31,995 | ₩31,194 | ₩31,848 | +1.92% | 6.6만 |
|---|
| 2026.07.21 | ₩30,553 | ₩31,447 | ₩30,366 | ₩31,167 | +2.01% | 6.4만 |
|---|
| 2026.07.20 | ₩31,114 | ₩31,581 | ₩30,406 | ₩30,526 | -1.89% | 5.2만 |
|---|
| 2026.07.17 | ₩32,155 | ₩32,822 | ₩30,687 | ₩30,927 | -3.82% | 5.2만 |
|---|
| 2026.07.16 | ₩31,634 | ₩32,889 | ₩31,407 | ₩32,168 | +1.69% | 5.8만 |
|---|
| 2026.07.15 | ₩31,968 | ₩32,702 | ₩31,301 | ₩31,541 | -1.34% | 6만 |
|---|
| 2026.07.14 | ₩31,034 | ₩32,595 | ₩31,034 | ₩31,768 | +2.37% | 10.2만 |
|---|
| 2026.07.13 | ₩31,995 | ₩32,595 | ₩30,833 | ₩31,114 | -2.75% | 11.4만 |
|---|
| 2026.07.10 | ₩31,514 | ₩32,208 | ₩31,447 | ₩31,915 | +1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩32,862 | ₩32,916 | ₩31,140 | ₩31,514 | -4.10% | 6.3만 |
|---|
| 2026.07.08 | ₩32,529 | ₩33,770 | ₩32,355 | ₩32,982 | +1.40% | 7.5만 |
|---|
| 2026.07.07 | ₩33,263 | ₩33,917 | ₩32,035 | ₩32,368 | -2.69% | 6.1만 |
|---|
| 2026.07.06 | ₩33,263 | ₩33,837 | ₩32,876 | ₩33,009 | -0.76% | 8.7만 |
|---|
| 2026.07.02 | ₩35,545 | ₩35,692 | ₩32,328 | ₩33,116 | -6.83% | 7.5만 |
|---|
| 2026.07.01 | ₩35,545 | ₩36,106 | ₩35,145 | ₩35,292 | -0.71% | 7.9만 |
|---|
| 2026.06.30 | ₩36,560 | ₩36,560 | ₩35,198 | ₩35,358 | -3.29% | 6.8만 |
|---|
| 2026.06.29 | ₩36,159 | ₩37,280 | ₩35,478 | ₩36,960 | +2.21% | 8.6만 |
|---|
| 2026.06.26 | ₩35,745 | ₩36,973 | ₩35,612 | ₩36,079 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩35,545 | ₩36,279 | ₩35,465 | ₩35,652 | +0.30% | 6.2만 |
|---|
| 2026.06.24 | ₩35,946 | ₩36,426 | ₩35,225 | ₩35,679 | -0.74% | 7.8만 |
|---|
| 2026.06.23 | ₩34,584 | ₩36,186 | ₩34,504 | ₩35,639 | +3.05% | 7만 |
|---|
| 2026.06.22 | ₩34,304 | ₩35,238 | ₩34,130 | ₩34,838 | +1.56% | 15.4만 |
|---|
| 2026.06.18 | ₩34,851 | ₩34,851 | ₩33,303 | ₩34,384 | -1.34% | 12.8만 |
|---|
| 2026.06.17 | ₩35,398 | ₩37,267 | ₩33,797 | ₩34,250 | -3.24% | 6.7만 |
|---|
| 2026.06.16 | ₩36,773 | ₩37,547 | ₩35,238 | ₩35,585 | -3.23% | 7.9만 |
|---|
| 2026.06.15 | ₩38,108 | ₩38,602 | ₩36,867 | ₩36,880 | -3.22% | 9만 |
|---|
| 2026.06.12 | ₩36,359 | ₩37,988 | ₩36,186 | ₩37,868 | +4.15% | 9만 |
|---|
| 2026.06.11 | ₩36,106 | ₩37,134 | ₩35,745 | ₩36,239 | +0.37% | 6.5만 |
|---|
| 2026.06.10 | ₩35,252 | ₩36,359 | ₩34,998 | ₩36,066 | +2.31% | 4.6만 |
|---|
| 2026.06.09 | ₩34,597 | ₩35,412 | ₩34,597 | ₩35,118 | +1.50% | 5.9만 |
|---|
| 2026.06.08 | ₩34,771 | ₩35,198 | ₩34,184 | ₩34,397 | -1.07% | 4.8만 |
|---|
| 2026.06.05 | ₩34,557 | ₩35,305 | ₩33,370 | ₩34,371 | -0.54% | 9.6만 |
|---|
| 2026.06.04 | ₩34,971 | ₩35,732 | ₩34,117 | ₩34,557 | -1.18% | 5.6만 |
|---|
| 2026.06.03 | ₩36,947 | ₩37,921 | ₩34,464 | ₩34,571 | -6.43% | 7.6만 |
|---|
| 2026.06.02 | ₩37,587 | ₩38,455 | ₩37,587 | ₩37,868 | +0.75% | 5.5만 |
|---|
| 2026.06.01 | ₩37,614 | ₩38,121 | ₩37,147 | ₩37,748 | +0.35% | 6.8만 |
|---|
| 2026.05.29 | ₩37,627 | ₩37,814 | ₩36,947 | ₩37,587 | -0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩37,921 | ₩38,482 | ₩36,987 | ₩37,974 | +0.14% | 4.7만 |
|---|
| 2026.05.27 | ₩37,134 | ₩38,615 | ₩37,000 | ₩37,921 | +2.12% | 9.8만 |
|---|
| 2026.05.26 | ₩37,174 | ₩38,322 | ₩36,213 | ₩36,680 | -1.33% | 8.5만 |
|---|
| 2026.05.22 | ₩36,506 | ₩37,027 | ₩35,545 | ₩36,560 | +0.15% | 6.7만 |
|---|
| 2026.05.21 | ₩35,852 | ₩36,706 | ₩35,158 | ₩36,373 | +1.45% | 6만 |
|---|
| 2026.05.20 | ₩35,785 | ₩36,186 | ₩35,425 | ₩36,092 | +0.86% | 5.7만 |
|---|
| 2026.05.19 | ₩35,438 | ₩36,173 | ₩35,145 | ₩36,012 | +1.62% | 5.7만 |
|---|
| 2026.05.18 | ₩34,798 | ₩36,052 | ₩34,798 | ₩35,665 | +2.49% | 7.4만 |
|---|
| 2026.05.15 | ₩35,252 | ₩36,079 | ₩34,758 | ₩35,225 | -0.08% | 6만 |
|---|
| 2026.05.14 | ₩36,079 | ₩36,987 | ₩35,305 | ₩35,852 | -0.63% | 6.3만 |
|---|
| 2026.05.13 | ₩35,211 | ₩36,279 | ₩34,611 | ₩35,919 | +2.01% | 10.2만 |
|---|
| 2026.05.12 | ₩36,239 | ₩36,239 | ₩35,051 | ₩35,278 | -2.65% | 6.4만 |
|---|
| 2026.05.11 | ₩36,039 | ₩36,680 | ₩35,091 | ₩35,759 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩34,678 | ₩35,852 | ₩34,170 | ₩35,438 | +2.19% | 7.6만 |
|---|
| 2026.05.07 | ₩35,906 | ₩36,480 | ₩31,247 | ₩34,317 | -4.42% | 11.8만 |
|---|
| 2026.05.06 | ₩37,053 | ₩37,107 | ₩36,279 | ₩36,573 | -1.30% | 7.1만 |
|---|
| 2026.05.05 | ₩36,733 | ₩37,481 | ₩36,012 | ₩36,920 | +0.51% | 5.6만 |
|---|
| 2026.05.04 | ₩37,320 | ₩37,974 | ₩35,745 | ₩36,506 | -2.18% | 8.8만 |
|---|
| 2026.05.01 | ₩37,240 | ₩38,028 | ₩36,853 | ₩37,641 | +1.08% | 5.1만 |
|---|
| 2026.04.30 | ₩36,480 | ₩38,375 | ₩36,132 | ₩37,280 | +2.20% | 5.7만 |
|---|
| 2026.04.29 | ₩38,175 | ₩38,175 | ₩36,293 | ₩36,399 | -4.65% | 5.2만 |
|---|
| 2026.04.28 | ₩37,814 | ₩38,629 | ₩37,641 | ₩38,201 | +1.02% | 4.8만 |
|---|
| 2026.04.27 | ₩38,362 | ₩39,056 | ₩37,481 | ₩37,694 | -1.74% | 4.8만 |
|---|
| 2026.04.24 | ₩38,802 | ₩38,962 | ₩38,081 | ₩38,362 | -1.14% | 6.5만 |
|---|
| 2026.04.23 | ₩38,268 | ₩39,336 | ₩38,268 | ₩39,042 | +2.02% | 4.5만 |
|---|
| 2026.04.22 | ₩37,908 | ₩38,522 | ₩37,721 | ₩38,175 | +0.70% | 5.3만 |
|---|
| 2026.04.21 | ₩37,841 | ₩38,148 | ₩37,374 | ₩37,908 | +0.18% | 6.1만 |
|---|
| 2026.04.20 | ₩37,694 | ₩38,482 | ₩37,427 | ₩37,708 | +0.04% | 8.5만 |
|---|
| 2026.04.17 | ₩37,881 | ₩38,922 | ₩37,587 | ₩37,681 | -0.53% | 7만 |
|---|
| 2026.04.16 | ₩35,625 | ₩37,934 | ₩35,625 | ₩37,681 | +5.77% | 11.6만 |
|---|
| 2026.04.15 | ₩35,892 | ₩35,892 | ₩34,945 | ₩35,625 | -0.74% | 7.7만 |
|---|
| 2026.04.14 | ₩35,852 | ₩36,266 | ₩34,731 | ₩35,892 | +0.11% | 6.9만 |
|---|
| 2026.04.13 | ₩35,532 | ₩36,960 | ₩35,478 | ₩35,812 | +0.79% | 8.1만 |
|---|
| 2026.04.10 | ₩35,131 | ₩35,919 | ₩34,838 | ₩35,478 | +0.99% | 9.2만 |
|---|
| 2026.04.09 | ₩35,318 | ₩35,425 | ₩34,184 | ₩34,945 | -1.06% | 10.9만 |
|---|
| 2026.04.08 | ₩35,385 | ₩35,825 | ₩34,304 | ₩35,545 | +0.45% | 7.9만 |
|---|
| 2026.04.07 | ₩35,065 | ₩35,318 | ₩33,543 | ₩34,250 | -2.32% | 8.9만 |
|---|
| 2026.04.06 | ₩36,546 | ₩37,013 | ₩36,146 | ₩36,386 | -0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,413 | ₩37,000 | ₩36,012 | ₩36,546 | +0.37% | 5.8만 |
|---|
| 2026.04.01 | ₩36,399 | ₩36,733 | ₩35,505 | ₩36,613 | +0.59% | 8.4만 |
|---|
| 2026.03.31 | ₩36,733 | ₩37,174 | ₩36,039 | ₩36,333 | -1.09% | 5만 |
|---|
| 2026.03.30 | ₩37,507 | ₩37,507 | ₩36,039 | ₩36,853 | -1.74% | 6.8만 |
|---|
| 2026.03.27 | ₩36,573 | ₩37,401 | ₩36,560 | ₩37,147 | +1.57% | 5.2만 |
|---|
| 2026.03.26 | ₩36,893 | ₩37,988 | ₩36,426 | ₩36,787 | -0.29% | 6.4만 |
|---|
| 2026.03.25 | ₩36,973 | ₩37,574 | ₩36,573 | ₩37,267 | +0.79% | 5.9만 |
|---|
| 2026.03.24 | ₩36,026 | ₩37,641 | ₩36,026 | ₩36,533 | +1.41% | 9.6만 |
|---|
| 2026.03.23 | ₩35,225 | ₩37,187 | ₩34,824 | ₩36,079 | +2.43% | 6.1만 |
|---|
| 2026.03.20 | ₩35,478 | ₩35,799 | ₩34,718 | ₩34,931 | -1.54% | 13.1만 |
|---|
| 2026.03.19 | ₩34,918 | ₩35,719 | ₩34,437 | ₩35,278 | +1.03% | 9.3만 |
|---|
| 2026.03.18 | ₩35,452 | ₩35,892 | ₩34,891 | ₩35,065 | -1.09% | 6.6만 |
|---|
| 2026.03.17 | ₩34,824 | ₩35,812 | ₩34,237 | ₩35,585 | +2.18% | 10.8만 |
|---|
| 2026.03.16 | ₩32,902 | ₩35,478 | ₩32,889 | ₩34,758 | +5.64% | 9만 |
|---|
| 2026.03.13 | ₩32,902 | ₩33,183 | ₩31,968 | ₩32,689 | -0.65% | 8.9만 |
|---|
| 2026.03.12 | ₩31,634 | ₩33,209 | ₩31,634 | ₩32,902 | +4.01% | 10만 |
|---|
| 2026.03.11 | ₩32,208 | ₩32,689 | ₩30,793 | ₩31,968 | -0.75% | 18.2만 |
|---|
| 2026.03.10 | ₩31,167 | ₩32,756 | ₩30,847 | ₩32,742 | +5.05% | 18.4만 |
|---|
| 2026.03.09 | ₩31,634 | ₩32,021 | ₩30,019 | ₩31,461 | -0.55% | 14.4만 |
|---|
| 2026.03.06 | ₩32,515 | ₩33,329 | ₩31,794 | ₩32,275 | -0.74% | 12.3만 |
|---|
| 2026.03.05 | ₩38,548 | ₩40,644 | ₩32,115 | ₩33,450 | -13.23% | 32.9만 |
|---|
| 2026.03.04 | ₩39,109 | ₩40,564 | ₩38,629 | ₩39,937 | +2.12% | 7.7만 |
|---|
| 2026.03.03 | ₩38,709 | ₩39,536 | ₩37,974 | ₩39,109 | +1.03% | 6.2만 |
|---|
| 2026.03.02 | ₩38,468 | ₩39,536 | ₩38,468 | ₩39,056 | +1.53% | 7.5만 |
|---|
| 2026.02.27 | ₩37,774 | ₩38,789 | ₩37,401 | ₩38,468 | +1.84% | 5.3만 |
|---|
| 2026.02.26 | ₩38,095 | ₩38,682 | ₩37,561 | ₩37,814 | -0.74% | 3.2만 |
|---|
| 2026.02.25 | ₩38,228 | ₩38,562 | ₩37,908 | ₩38,081 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩37,868 | ₩38,575 | ₩37,694 | ₩38,175 | +0.81% | 4.1만 |
|---|
| 2026.02.23 | ₩37,401 | ₩38,642 | ₩37,280 | ₩37,868 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩38,362 | ₩38,362 | ₩37,267 | ₩37,401 | -2.51% | 5.1만 |
|---|
| 2026.02.19 | ₩37,254 | ₩38,522 | ₩37,254 | ₩37,961 | +1.90% | 5.2만 |
|---|
| 2026.02.18 | ₩37,748 | ₩38,028 | ₩37,334 | ₩37,601 | -0.39% | 5.6만 |
|---|
| 2026.02.17 | ₩37,654 | ₩38,669 | ₩37,254 | ₩37,641 | -0.04% | 7.5만 |
|---|
| 2026.02.13 | ₩38,722 | ₩39,256 | ₩37,000 | ₩38,402 | -0.83% | 5만 |
|---|
| 2026.02.12 | ₩36,386 | ₩39,776 | ₩35,732 | ₩38,855 | +6.79% | 13.6만 |
|---|
| 2026.02.11 | ₩34,904 | ₩35,372 | ₩34,144 | ₩34,544 | -1.03% | 5.4만 |
|---|
| 2026.02.10 | ₩34,517 | ₩35,452 | ₩34,517 | ₩34,851 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩34,357 | ₩35,412 | ₩33,810 | ₩34,344 | -0.04% | 5.8만 |
|---|
| 2026.02.06 | ₩34,744 | ₩34,998 | ₩33,636 | ₩34,411 | -0.96% | 6.2만 |
|---|
| 2026.02.05 | ₩34,037 | ₩35,118 | ₩33,396 | ₩34,424 | +1.14% | 4.9만 |
|---|
| 2026.02.04 | ₩34,744 | ₩35,772 | ₩33,957 | ₩34,050 | -2.00% | 4.6만 |
|---|
| 2026.02.03 | ₩32,742 | ₩34,691 | ₩32,422 | ₩34,584 | +5.63% | 7.1만 |
|---|
| 2026.02.02 | ₩32,155 | ₩33,837 | ₩31,261 | ₩32,902 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩31,087 | ₩32,435 | ₩30,820 | ₩32,288 | +3.86% | 5.6만 |
|---|
| 2026.01.29 | ₩30,126 | ₩31,314 | ₩29,872 | ₩31,167 | +3.46% | 4.8만 |
|---|
| 2026.01.28 | ₩30,900 | ₩31,487 | ₩29,525 | ₩29,752 | -3.71% | 3.6만 |
|---|
| 2026.01.27 | ₩30,206 | ₩32,128 | ₩29,952 | ₩30,873 | +2.21% | 8.4만 |
|---|
| 2026.01.26 | ₩30,406 | ₩30,994 | ₩29,272 | ₩30,166 | -0.79% | 5.9만 |
|---|
| 2026.01.23 | ₩31,154 | ₩31,514 | ₩29,779 | ₩30,406 | -2.40% | 3.5만 |
|---|
| 2026.01.22 | ₩30,673 | ₩31,608 | ₩30,673 | ₩31,327 | +2.13% | 3.6만 |
|---|
| 2026.01.21 | ₩29,912 | ₩30,687 | ₩29,806 | ₩30,620 | +2.37% | 3.2만 |
|---|
| 2026.01.20 | ₩30,073 | ₩30,086 | ₩29,192 | ₩29,272 | -2.66% | 2.9만 |
|---|
| 2026.01.16 | ₩29,539 | ₩30,233 | ₩28,618 | ₩30,073 | +1.81% | 5.9만 |
|---|
| 2026.01.15 | ₩29,058 | ₩29,966 | ₩28,951 | ₩29,539 | +1.65% | 5.7만 |
|---|
| 2026.01.14 | ₩28,337 | ₩29,365 | ₩28,097 | ₩29,098 | +2.68% | 6.3만 |
|---|
| 2026.01.13 | ₩29,512 | ₩29,739 | ₩27,803 | ₩28,097 | -4.79% | 7.9만 |
|---|
| 2026.01.12 | ₩29,125 | ₩29,565 | ₩28,778 | ₩29,459 | +1.15% | 5.5만 |
|---|
| 2026.01.09 | ₩29,686 | ₩29,779 | ₩29,218 | ₩29,338 | -1.17% | 2.7만 |
|---|
| 2026.01.08 | ₩29,459 | ₩29,926 | ₩29,098 | ₩29,766 | +1.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,473 | ₩30,473 | ₩29,258 | ₩29,352 | -3.68% | 3만 |
|---|
| 2026.01.06 | ₩30,593 | ₩30,994 | ₩30,033 | ₩30,566 | -0.09% | 3.8만 |
|---|
| 2026.01.05 | ₩29,552 | ₩30,994 | ₩29,552 | ₩30,780 | +4.16% | 4.6만 |
|---|
| 2026.01.02 | ₩30,273 | ₩30,340 | ₩29,365 | ₩29,659 | -2.03% | 3.9만 |
|---|
| 2025.12.31 | ₩31,060 | ₩31,354 | ₩30,166 | ₩30,433 | -2.02% | 3.1만 |
|---|
| 2025.12.30 | ₩30,620 | ₩31,714 | ₩30,033 | ₩31,327 | +2.31% | 5.4만 |
|---|
| 2025.12.29 | ₩29,605 | ₩30,807 | ₩29,605 | ₩30,740 | +3.83% | 6.3만 |
|---|
| 2025.12.26 | ₩29,966 | ₩30,046 | ₩29,272 | ₩29,539 | -1.43% | 2.2만 |
|---|
| 2025.12.24 | ₩29,672 | ₩30,300 | ₩29,592 | ₩29,899 | +0.76% | 1.7만 |
|---|
| 2025.12.23 | ₩29,886 | ₩29,899 | ₩29,365 | ₩29,672 | -0.71% | 3.8만 |
|---|
| 2025.12.22 | ₩29,699 | ₩30,353 | ₩29,445 | ₩29,926 | +0.76% | 5만 |
|---|
| 2025.12.19 | ₩30,513 | ₩30,687 | ₩29,592 | ₩29,672 | -2.76% | 11.1만 |
|---|
| 2025.12.18 | ₩30,059 | ₩30,566 | ₩29,792 | ₩30,540 | +1.60% | 7.9만 |
|---|
| 2025.12.17 | ₩30,033 | ₩30,300 | ₩29,459 | ₩29,872 | -0.53% | 5만 |
|---|
| 2025.12.16 | ₩29,846 | ₩30,193 | ₩29,365 | ₩29,899 | +0.18% | 5만 |
|---|
| 2025.12.15 | ₩29,379 | ₩30,179 | ₩29,338 | ₩29,672 | +1.00% | 7.9만 |
|---|
| 2025.12.12 | ₩29,312 | ₩29,472 | ₩28,791 | ₩29,165 | -0.50% | 5.6만 |
|---|
| 2025.12.11 | ₩28,738 | ₩29,338 | ₩28,578 | ₩28,898 | +0.56% | 7.6만 |
|---|
| 2025.12.10 | ₩28,057 | ₩28,938 | ₩27,870 | ₩28,578 | +1.86% | 8.7만 |
|---|
| 2025.12.09 | ₩28,831 | ₩29,085 | ₩27,617 | ₩28,004 | -2.87% | 5.8만 |
|---|
| 2025.12.08 | ₩28,578 | ₩29,352 | ₩28,458 | ₩28,898 | +1.12% | 4.4만 |
|---|
| 2025.12.05 | ₩28,765 | ₩28,765 | ₩28,097 | ₩28,578 | -0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩28,658 | ₩29,072 | ₩28,271 | ₩28,738 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩28,978 | ₩29,846 | ₩28,658 | ₩28,845 | -0.46% | 3.7만 |
|---|
| 2025.12.02 | ₩28,831 | ₩29,298 | ₩28,591 | ₩28,938 | +0.37% | 5.9만 |
|---|
| 2025.12.01 | ₩28,004 | ₩28,845 | ₩27,617 | ₩28,564 | +2.00% | 8.1만 |
|---|
| 2025.11.28 | ₩27,763 | ₩28,151 | ₩27,363 | ₩28,151 | +1.39% | 3.6만 |
|---|
| 2025.11.26 | ₩28,124 | ₩28,271 | ₩27,657 | ₩27,910 | -0.76% | 6.2만 |
|---|
| 2025.11.25 | ₩27,350 | ₩28,885 | ₩26,923 | ₩28,271 | +3.37% | 5.7만 |
|---|
| 2025.11.24 | ₩27,256 | ₩27,737 | ₩26,482 | ₩27,256 | 0.00% | 7.6만 |
|---|
| 2025.11.21 | ₩25,775 | ₩27,470 | ₩25,775 | ₩26,963 | +4.61% | 6.3만 |
|---|
| 2025.11.20 | ₩25,708 | ₩26,095 | ₩25,334 | ₩25,641 | -0.26% | 5.4만 |
|---|
| 2025.11.19 | ₩25,534 | ₩26,188 | ₩25,307 | ₩25,695 | +0.63% | 7.1만 |
|---|
| 2025.11.18 | ₩26,322 | ₩26,709 | ₩25,281 | ₩25,761 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩26,629 | ₩26,963 | ₩26,295 | ₩26,495 | -0.50% | 6.2만 |
|---|
| 2025.11.14 | ₩26,535 | ₩27,176 | ₩26,349 | ₩26,495 | -0.15% | 10.6만 |
|---|
| 2025.11.13 | ₩26,495 | ₩26,669 | ₩26,015 | ₩26,495 | 0.00% | 5.7만 |
|---|
| 2025.11.12 | ₩26,602 | ₩26,976 | ₩26,042 | ₩26,429 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩26,295 | ₩27,416 | ₩24,840 | ₩26,469 | +0.66% | 7.8만 |
|---|
| 2025.11.10 | ₩24,774 | ₩27,043 | ₩24,774 | ₩26,268 | +6.03% | 9.1만 |
|---|
| 2025.11.07 | ₩23,305 | ₩24,987 | ₩23,225 | ₩24,026 | +3.09% | 7.2만 |
|---|
| 2025.11.06 | ₩20,582 | ₩25,855 | ₩20,582 | ₩22,771 | +10.64% | 10.5만 |
|---|
| 2025.11.05 | ₩18,887 | ₩19,635 | ₩18,887 | ₩19,354 | +2.47% | 2.3만 |
|---|
| 2025.11.04 | ₩18,967 | ₩19,501 | ₩18,887 | ₩18,954 | -0.07% | 5.3만 |
|---|
| 2025.11.03 | ₩19,648 | ₩19,648 | ₩19,087 | ₩19,087 | -2.85% | 1.3만 |
|---|
| 2025.10.31 | ₩19,474 | ₩19,741 | ₩19,021 | ₩19,394 | -0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩19,568 | ₩19,888 | ₩19,514 | ₩19,621 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩20,395 | ₩20,395 | ₩19,501 | ₩19,862 | -2.62% | 3.5만 |
|---|
| 2025.10.28 | ₩20,489 | ₩20,622 | ₩20,262 | ₩20,462 | -0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩21,263 | ₩21,423 | ₩20,409 | ₩20,529 | -3.45% | 2.8만 |
|---|
| 2025.10.24 | ₩20,262 | ₩21,290 | ₩20,169 | ₩20,929 | +3.29% | 2.8만 |
|---|
| 2025.10.23 | ₩20,155 | ₩20,569 | ₩19,127 | ₩20,155 | 0.00% | 6.6만 |
|---|
| 2025.10.22 | ₩19,474 | ₩20,222 | ₩19,368 | ₩20,048 | +2.95% | 4.4만 |
|---|
| 2025.10.21 | ₩19,955 | ₩19,955 | ₩19,034 | ₩19,421 | -2.68% | 4.4만 |
|---|
| 2025.10.20 | ₩19,942 | ₩20,342 | ₩19,421 | ₩20,008 | +0.33% | 3.4만 |
|---|
| 2025.10.17 | ₩19,888 | ₩20,289 | ₩19,341 | ₩19,808 | -0.40% | 6.6만 |
|---|
| 2025.10.16 | ₩20,275 | ₩20,409 | ₩19,154 | ₩20,102 | -0.86% | 5.4만 |
|---|
| 2025.10.15 | ₩19,514 | ₩20,449 | ₩19,328 | ₩20,102 | +3.01% | 3.3만 |
|---|
| 2025.10.14 | ₩18,687 | ₩19,528 | ₩18,687 | ₩19,354 | +3.57% | 3.8만 |
|---|
| 2025.10.13 | ₩19,221 | ₩19,474 | ₩18,767 | ₩18,820 | -2.08% | 2.5만 |
|---|
| 2025.10.10 | ₩19,301 | ₩19,354 | ₩18,500 | ₩18,927 | -1.94% | 3만 |
|---|