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 | ₩37,830 | ₩37,830 | ₩33,827 | ₩34,013 | -10.09% | 13.3만 |
| 2026.10.08 | ₩38,243 | ₩38,684 | ₩37,376 | ₩37,910 | -0.87% | 8.4만 |
| 2026.10.07 | ₩37,603 | ₩38,550 | ₩37,256 | ₩38,257 | +1.74% | 6.2만 |
| 2026.10.06 | ₩37,603 | ₩38,390 | ₩37,309 | ₩37,816 | +0.57% | 5.6만 |
| 2026.10.05 | ₩37,016 | ₩37,763 | ₩36,415 | ₩37,496 | +1.30% | 9.7만 |
| 2026.10.02 | ₩37,416 | ₩38,337 | ₩36,909 | ₩37,243 | -0.46% | 7.5만 |
| 2026.10.01 | ₩37,630 | ₩37,656 | ₩36,762 | ₩37,416 | -0.57% | 7.1만 |
| 2026.09.30 | ₩37,363 | ₩37,456 | ₩36,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,122 |
| -0.64% |
| 11.1만 |
| 2026.09.29 | ₩38,070 | ₩38,777 | ₩37,002 | ₩37,256 | -2.14% | 6.6만 |
|---|
| 2026.09.28 | ₩38,297 | ₩39,324 | ₩37,549 | ₩38,123 | -0.45% | 7.1만 |
|---|
| 2026.09.25 | ₩38,884 | ₩39,885 | ₩38,163 | ₩38,190 | -1.78% | 9.4만 |
|---|
| 2026.09.24 | ₩38,804 | ₩39,204 | ₩38,297 | ₩38,884 | +0.21% | 6.1만 |
|---|
| 2026.09.23 | ₩39,364 | ₩39,364 | ₩38,123 | ₩38,804 | -1.42% | 6.9만 |
|---|
| 2026.09.22 | ₩39,671 | ₩40,192 | ₩39,111 | ₩39,524 | -0.37% | 7.6만 |
|---|
| 2026.09.21 | ₩38,897 | ₩39,618 | ₩38,337 | ₩39,591 | +1.78% | 10.6만 |
|---|
| 2026.09.18 | ₩38,337 | ₩38,750 | ₩37,670 | ₩38,337 | 0.00% | 15.7만 |
|---|
| 2026.09.17 | ₩40,312 | ₩40,378 | ₩38,790 | ₩38,924 | -3.44% | 7.5만 |
|---|
| 2026.09.16 | ₩40,432 | ₩40,832 | ₩39,404 | ₩39,711 | -1.78% | 9만 |
|---|
| 2026.09.15 | ₩40,352 | ₩40,485 | ₩39,671 | ₩40,018 | -0.83% | 11.6만 |
|---|
| 2026.09.14 | ₩40,512 | ₩41,019 | ₩39,845 | ₩40,378 | -0.33% | 8.2만 |
|---|
| 2026.09.11 | ₩41,232 | ₩41,366 | ₩40,125 | ₩40,458 | -1.88% | 7만 |
|---|
| 2026.09.10 | ₩39,978 | ₩41,112 | ₩39,978 | ₩40,899 | +2.30% | 5.2만 |
|---|
| 2026.09.09 | ₩39,911 | ₩40,605 | ₩39,418 | ₩39,925 | +0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩41,259 | ₩41,259 | ₩40,045 | ₩40,165 | -2.65% | 7.5만 |
|---|
| 2026.09.04 | ₩41,286 | ₩41,726 | ₩40,685 | ₩41,272 | -0.03% | 7.3만 |
|---|
| 2026.09.03 | ₩41,366 | ₩41,579 | ₩40,819 | ₩41,459 | +0.23% | 7.6만 |
|---|
| 2026.09.02 | ₩40,445 | ₩41,779 | ₩40,405 | ₩41,246 | +1.98% | 8.5만 |
|---|
| 2026.09.01 | ₩40,138 | ₩40,685 | ₩39,965 | ₩40,205 | +0.17% | 6.6만 |
|---|
| 2026.08.31 | ₩39,898 | ₩40,672 | ₩39,458 | ₩40,258 | +0.90% | 7.9만 |
|---|
| 2026.08.28 | ₩39,885 | ₩40,685 | ₩39,751 | ₩40,111 | +0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩40,525 | ₩41,219 | ₩39,031 | ₩39,618 | -2.24% | 10.2만 |
|---|
| 2026.08.26 | ₩40,979 | ₩41,206 | ₩40,472 | ₩40,872 | -0.26% | 4.9만 |
|---|
| 2026.08.25 | ₩41,005 | ₩41,526 | ₩40,472 | ₩40,979 | -0.07% | 5.6만 |
|---|
| 2026.08.24 | ₩41,366 | ₩42,260 | ₩41,166 | ₩41,286 | -0.19% | 9.7만 |
|---|
| 2026.08.21 | ₩41,686 | ₩42,407 | ₩40,632 | ₩41,299 | -0.93% | 7.9만 |
|---|
| 2026.08.20 | ₩41,953 | ₩42,126 | ₩40,832 | ₩41,553 | -0.95% | 10만 |
|---|
| 2026.08.19 | ₩42,046 | ₩42,887 | ₩41,833 | ₩42,540 | +1.17% | 7.9만 |
|---|
| 2026.08.18 | ₩41,686 | ₩42,607 | ₩41,259 | ₩41,926 | +0.58% | 8.5만 |
|---|
| 2026.08.17 | ₩41,980 | ₩43,114 | ₩41,579 | ₩42,126 | +0.35% | 9.4만 |
|---|
| 2026.08.14 | ₩42,433 | ₩42,794 | ₩41,446 | ₩42,313 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩41,486 | ₩43,181 | ₩41,152 | ₩42,527 | +2.51% | 7.6만 |
|---|
| 2026.08.12 | ₩41,886 | ₩42,300 | ₩41,005 | ₩41,419 | -1.11% | 7.6만 |
|---|
| 2026.08.11 | ₩42,847 | ₩43,287 | ₩41,539 | ₩41,753 | -2.55% | 9만 |
|---|
| 2026.08.10 | ₩42,660 | ₩44,582 | ₩42,246 | ₩42,847 | +0.44% | 18.8만 |
|---|
| 2026.08.07 | ₩41,232 | ₩43,074 | ₩40,485 | ₩42,660 | +3.46% | 15.2만 |
|---|
| 2026.08.06 | ₩37,189 | ₩41,005 | ₩36,055 | ₩40,872 | +9.90% | 23.2만 |
|---|
| 2026.08.05 | ₩33,533 | ₩33,533 | ₩31,358 | ₩32,038 | -4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩32,879 | ₩33,533 | ₩32,559 | ₩33,533 | +1.99% | 6.4만 |
|---|
| 2026.08.03 | ₩31,945 | ₩32,919 | ₩31,905 | ₩32,879 | +2.92% | 7.1만 |
|---|
| 2026.07.31 | ₩31,305 | ₩32,239 | ₩30,958 | ₩31,772 | +1.49% | 7.6만 |
|---|
| 2026.07.30 | ₩31,611 | ₩32,012 | ₩31,011 | ₩31,358 | -0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩31,958 | ₩32,078 | ₩31,211 | ₩31,665 | -0.92% | 7만 |
|---|
| 2026.07.28 | ₩32,078 | ₩32,866 | ₩31,678 | ₩32,078 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩31,371 | ₩32,159 | ₩31,278 | ₩31,611 | +0.77% | 5만 |
|---|
| 2026.07.24 | ₩31,224 | ₩31,945 | ₩30,891 | ₩31,291 | +0.21% | 5.7만 |
|---|
| 2026.07.23 | ₩31,518 | ₩31,958 | ₩30,864 | ₩31,118 | -1.27% | 7.4만 |
|---|
| 2026.07.22 | ₩31,238 | ₩31,985 | ₩31,184 | ₩31,838 | +1.92% | 6.6만 |
|---|
| 2026.07.21 | ₩30,544 | ₩31,438 | ₩30,357 | ₩31,158 | +2.01% | 6.4만 |
|---|
| 2026.07.20 | ₩31,104 | ₩31,571 | ₩30,397 | ₩30,517 | -1.89% | 5.2만 |
|---|
| 2026.07.17 | ₩32,145 | ₩32,812 | ₩30,677 | ₩30,918 | -3.82% | 5.2만 |
|---|
| 2026.07.16 | ₩31,625 | ₩32,879 | ₩31,398 | ₩32,159 | +1.69% | 5.8만 |
|---|
| 2026.07.15 | ₩31,958 | ₩32,692 | ₩31,291 | ₩31,531 | -1.34% | 6만 |
|---|
| 2026.07.14 | ₩31,024 | ₩32,586 | ₩31,024 | ₩31,758 | +2.37% | 10.2만 |
|---|
| 2026.07.13 | ₩31,985 | ₩32,586 | ₩30,824 | ₩31,104 | -2.75% | 11.4만 |
|---|
| 2026.07.10 | ₩31,505 | ₩32,199 | ₩31,438 | ₩31,905 | +1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩32,852 | ₩32,906 | ₩31,131 | ₩31,505 | -4.10% | 6.3만 |
|---|
| 2026.07.08 | ₩32,519 | ₩33,760 | ₩32,345 | ₩32,973 | +1.40% | 7.5만 |
|---|
| 2026.07.07 | ₩33,253 | ₩33,907 | ₩32,025 | ₩32,359 | -2.69% | 6.1만 |
|---|
| 2026.07.06 | ₩33,253 | ₩33,827 | ₩32,866 | ₩32,999 | -0.76% | 8.7만 |
|---|
| 2026.07.02 | ₩35,535 | ₩35,681 | ₩32,319 | ₩33,106 | -6.83% | 7.5만 |
|---|
| 2026.07.01 | ₩35,535 | ₩36,095 | ₩35,134 | ₩35,281 | -0.71% | 7.9만 |
|---|
| 2026.06.30 | ₩36,549 | ₩36,549 | ₩35,188 | ₩35,348 | -3.29% | 6.8만 |
|---|
| 2026.06.29 | ₩36,148 | ₩37,269 | ₩35,468 | ₩36,949 | +2.21% | 8.6만 |
|---|
| 2026.06.26 | ₩35,735 | ₩36,962 | ₩35,601 | ₩36,068 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩35,535 | ₩36,268 | ₩35,454 | ₩35,641 | +0.30% | 6.2만 |
|---|
| 2026.06.24 | ₩35,935 | ₩36,415 | ₩35,214 | ₩35,668 | -0.74% | 7.8만 |
|---|
| 2026.06.23 | ₩34,574 | ₩36,175 | ₩34,494 | ₩35,628 | +3.05% | 7만 |
|---|
| 2026.06.22 | ₩34,294 | ₩35,228 | ₩34,120 | ₩34,827 | +1.56% | 15.4만 |
|---|
| 2026.06.18 | ₩34,841 | ₩34,841 | ₩33,293 | ₩34,374 | -1.34% | 12.8만 |
|---|
| 2026.06.17 | ₩35,388 | ₩37,256 | ₩33,787 | ₩34,240 | -3.24% | 6.7만 |
|---|
| 2026.06.16 | ₩36,762 | ₩37,536 | ₩35,228 | ₩35,575 | -3.23% | 7.9만 |
|---|
| 2026.06.15 | ₩38,097 | ₩38,590 | ₩36,856 | ₩36,869 | -3.22% | 9만 |
|---|
| 2026.06.12 | ₩36,349 | ₩37,976 | ₩36,175 | ₩37,856 | +4.15% | 9만 |
|---|
| 2026.06.11 | ₩36,095 | ₩37,122 | ₩35,735 | ₩36,228 | +0.37% | 6.5만 |
|---|
| 2026.06.10 | ₩35,241 | ₩36,349 | ₩34,987 | ₩36,055 | +2.31% | 4.6만 |
|---|
| 2026.06.09 | ₩34,587 | ₩35,401 | ₩34,587 | ₩35,108 | +1.50% | 5.9만 |
|---|
| 2026.06.08 | ₩34,761 | ₩35,188 | ₩34,173 | ₩34,387 | -1.07% | 4.8만 |
|---|
| 2026.06.05 | ₩34,547 | ₩35,294 | ₩33,360 | ₩34,360 | -0.54% | 9.6만 |
|---|
| 2026.06.04 | ₩34,961 | ₩35,721 | ₩34,107 | ₩34,547 | -1.18% | 5.6만 |
|---|
| 2026.06.03 | ₩36,936 | ₩37,910 | ₩34,454 | ₩34,560 | -6.43% | 7.6만 |
|---|
| 2026.06.02 | ₩37,576 | ₩38,443 | ₩37,576 | ₩37,856 | +0.75% | 5.5만 |
|---|
| 2026.06.01 | ₩37,603 | ₩38,110 | ₩37,136 | ₩37,736 | +0.35% | 6.8만 |
|---|
| 2026.05.29 | ₩37,616 | ₩37,803 | ₩36,936 | ₩37,576 | -0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩37,910 | ₩38,470 | ₩36,976 | ₩37,963 | +0.14% | 4.7만 |
|---|
| 2026.05.27 | ₩37,122 | ₩38,604 | ₩36,989 | ₩37,910 | +2.12% | 9.8만 |
|---|
| 2026.05.26 | ₩37,162 | ₩38,310 | ₩36,202 | ₩36,669 | -1.33% | 8.5만 |
|---|
| 2026.05.22 | ₩36,495 | ₩37,016 | ₩35,535 | ₩36,549 | +0.15% | 6.7만 |
|---|
| 2026.05.21 | ₩35,841 | ₩36,695 | ₩35,148 | ₩36,362 | +1.45% | 6만 |
|---|
| 2026.05.20 | ₩35,775 | ₩36,175 | ₩35,414 | ₩36,082 | +0.86% | 5.7만 |
|---|
| 2026.05.19 | ₩35,428 | ₩36,162 | ₩35,134 | ₩36,002 | +1.62% | 5.7만 |
|---|
| 2026.05.18 | ₩34,787 | ₩36,042 | ₩34,787 | ₩35,655 | +2.49% | 7.4만 |
|---|
| 2026.05.15 | ₩35,241 | ₩36,068 | ₩34,747 | ₩35,214 | -0.08% | 6만 |
|---|
| 2026.05.14 | ₩36,068 | ₩36,976 | ₩35,294 | ₩35,841 | -0.63% | 6.3만 |
|---|
| 2026.05.13 | ₩35,201 | ₩36,268 | ₩34,600 | ₩35,908 | +2.01% | 10.2만 |
|---|
| 2026.05.12 | ₩36,228 | ₩36,228 | ₩35,041 | ₩35,268 | -2.65% | 6.4만 |
|---|
| 2026.05.11 | ₩36,028 | ₩36,669 | ₩35,081 | ₩35,748 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩34,667 | ₩35,841 | ₩34,160 | ₩35,428 | +2.19% | 7.6만 |
|---|
| 2026.05.07 | ₩35,895 | ₩36,469 | ₩31,238 | ₩34,307 | -4.42% | 11.8만 |
|---|
| 2026.05.06 | ₩37,042 | ₩37,096 | ₩36,268 | ₩36,562 | -1.30% | 7.1만 |
|---|
| 2026.05.05 | ₩36,722 | ₩37,469 | ₩36,002 | ₩36,909 | +0.51% | 5.6만 |
|---|
| 2026.05.04 | ₩37,309 | ₩37,963 | ₩35,735 | ₩36,495 | -2.18% | 8.8만 |
|---|
| 2026.05.01 | ₩37,229 | ₩38,016 | ₩36,842 | ₩37,630 | +1.08% | 5.1만 |
|---|
| 2026.04.30 | ₩36,469 | ₩38,363 | ₩36,122 | ₩37,269 | +2.20% | 5.7만 |
|---|
| 2026.04.29 | ₩38,163 | ₩38,163 | ₩36,282 | ₩36,389 | -4.65% | 5.2만 |
|---|
| 2026.04.28 | ₩37,803 | ₩38,617 | ₩37,630 | ₩38,190 | +1.02% | 4.8만 |
|---|
| 2026.04.27 | ₩38,350 | ₩39,044 | ₩37,469 | ₩37,683 | -1.74% | 4.8만 |
|---|
| 2026.04.24 | ₩38,790 | ₩38,951 | ₩38,070 | ₩38,350 | -1.14% | 6.5만 |
|---|
| 2026.04.23 | ₩38,257 | ₩39,324 | ₩38,257 | ₩39,031 | +2.02% | 4.5만 |
|---|
| 2026.04.22 | ₩37,896 | ₩38,510 | ₩37,710 | ₩38,163 | +0.70% | 5.3만 |
|---|
| 2026.04.21 | ₩37,830 | ₩38,137 | ₩37,363 | ₩37,896 | +0.18% | 6.1만 |
|---|
| 2026.04.20 | ₩37,683 | ₩38,470 | ₩37,416 | ₩37,696 | +0.04% | 8.5만 |
|---|
| 2026.04.17 | ₩37,870 | ₩38,911 | ₩37,576 | ₩37,670 | -0.53% | 7만 |
|---|
| 2026.04.16 | ₩35,615 | ₩37,923 | ₩35,615 | ₩37,670 | +5.77% | 11.6만 |
|---|
| 2026.04.15 | ₩35,881 | ₩35,881 | ₩34,934 | ₩35,615 | -0.74% | 7.7만 |
|---|
| 2026.04.14 | ₩35,841 | ₩36,255 | ₩34,721 | ₩35,881 | +0.11% | 6.9만 |
|---|
| 2026.04.13 | ₩35,521 | ₩36,949 | ₩35,468 | ₩35,801 | +0.79% | 8.1만 |
|---|
| 2026.04.10 | ₩35,121 | ₩35,908 | ₩34,827 | ₩35,468 | +0.99% | 9.2만 |
|---|
| 2026.04.09 | ₩35,308 | ₩35,414 | ₩34,173 | ₩34,934 | -1.06% | 10.9만 |
|---|
| 2026.04.08 | ₩35,374 | ₩35,815 | ₩34,294 | ₩35,535 | +0.45% | 7.9만 |
|---|
| 2026.04.07 | ₩35,054 | ₩35,308 | ₩33,533 | ₩34,240 | -2.32% | 8.9만 |
|---|
| 2026.04.06 | ₩36,535 | ₩37,002 | ₩36,135 | ₩36,375 | -0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,402 | ₩36,989 | ₩36,002 | ₩36,535 | +0.37% | 5.8만 |
|---|
| 2026.04.01 | ₩36,389 | ₩36,722 | ₩35,495 | ₩36,602 | +0.59% | 8.4만 |
|---|
| 2026.03.31 | ₩36,722 | ₩37,162 | ₩36,028 | ₩36,322 | -1.09% | 5만 |
|---|
| 2026.03.30 | ₩37,496 | ₩37,496 | ₩36,028 | ₩36,842 | -1.74% | 6.8만 |
|---|
| 2026.03.27 | ₩36,562 | ₩37,389 | ₩36,549 | ₩37,136 | +1.57% | 5.2만 |
|---|
| 2026.03.26 | ₩36,882 | ₩37,976 | ₩36,415 | ₩36,776 | -0.29% | 6.4만 |
|---|
| 2026.03.25 | ₩36,962 | ₩37,563 | ₩36,562 | ₩37,256 | +0.79% | 5.9만 |
|---|
| 2026.03.24 | ₩36,015 | ₩37,630 | ₩36,015 | ₩36,522 | +1.41% | 9.6만 |
|---|
| 2026.03.23 | ₩35,214 | ₩37,176 | ₩34,814 | ₩36,068 | +2.43% | 6.1만 |
|---|
| 2026.03.20 | ₩35,468 | ₩35,788 | ₩34,707 | ₩34,921 | -1.54% | 13.1만 |
|---|
| 2026.03.19 | ₩34,907 | ₩35,708 | ₩34,427 | ₩35,268 | +1.03% | 9.3만 |
|---|
| 2026.03.18 | ₩35,441 | ₩35,881 | ₩34,881 | ₩35,054 | -1.09% | 6.6만 |
|---|
| 2026.03.17 | ₩34,814 | ₩35,801 | ₩34,227 | ₩35,575 | +2.18% | 10.8만 |
|---|
| 2026.03.16 | ₩32,892 | ₩35,468 | ₩32,879 | ₩34,747 | +5.64% | 9만 |
|---|
| 2026.03.13 | ₩32,892 | ₩33,173 | ₩31,958 | ₩32,679 | -0.65% | 8.9만 |
|---|
| 2026.03.12 | ₩31,625 | ₩33,199 | ₩31,625 | ₩32,892 | +4.01% | 10만 |
|---|
| 2026.03.11 | ₩32,199 | ₩32,679 | ₩30,784 | ₩31,958 | -0.75% | 18.2만 |
|---|
| 2026.03.10 | ₩31,158 | ₩32,746 | ₩30,838 | ₩32,732 | +5.05% | 18.4만 |
|---|
| 2026.03.09 | ₩31,625 | ₩32,012 | ₩30,010 | ₩31,451 | -0.55% | 14.4만 |
|---|
| 2026.03.06 | ₩32,505 | ₩33,319 | ₩31,785 | ₩32,265 | -0.74% | 12.3만 |
|---|
| 2026.03.05 | ₩38,537 | ₩40,632 | ₩32,105 | ₩33,440 | -13.23% | 32.9만 |
|---|
| 2026.03.04 | ₩39,097 | ₩40,552 | ₩38,617 | ₩39,925 | +2.12% | 7.7만 |
|---|
| 2026.03.03 | ₩38,697 | ₩39,524 | ₩37,963 | ₩39,097 | +1.03% | 6.2만 |
|---|
| 2026.03.02 | ₩38,457 | ₩39,524 | ₩38,457 | ₩39,044 | +1.53% | 7.5만 |
|---|
| 2026.02.27 | ₩37,763 | ₩38,777 | ₩37,389 | ₩38,457 | +1.84% | 5.3만 |
|---|
| 2026.02.26 | ₩38,083 | ₩38,670 | ₩37,549 | ₩37,803 | -0.74% | 3.2만 |
|---|
| 2026.02.25 | ₩38,217 | ₩38,550 | ₩37,896 | ₩38,070 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩37,856 | ₩38,564 | ₩37,683 | ₩38,163 | +0.81% | 4.1만 |
|---|
| 2026.02.23 | ₩37,389 | ₩38,630 | ₩37,269 | ₩37,856 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩38,350 | ₩38,350 | ₩37,256 | ₩37,389 | -2.51% | 5.1만 |
|---|
| 2026.02.19 | ₩37,243 | ₩38,510 | ₩37,243 | ₩37,950 | +1.90% | 5.2만 |
|---|
| 2026.02.18 | ₩37,736 | ₩38,016 | ₩37,323 | ₩37,589 | -0.39% | 5.6만 |
|---|
| 2026.02.17 | ₩37,643 | ₩38,657 | ₩37,243 | ₩37,630 | -0.04% | 7.5만 |
|---|
| 2026.02.13 | ₩38,710 | ₩39,244 | ₩36,989 | ₩38,390 | -0.83% | 5만 |
|---|
| 2026.02.12 | ₩36,375 | ₩39,765 | ₩35,721 | ₩38,844 | +6.79% | 13.6만 |
|---|
| 2026.02.11 | ₩34,894 | ₩35,361 | ₩34,133 | ₩34,534 | -1.03% | 5.4만 |
|---|
| 2026.02.10 | ₩34,507 | ₩35,441 | ₩34,507 | ₩34,841 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩34,347 | ₩35,401 | ₩33,800 | ₩34,334 | -0.04% | 5.8만 |
|---|
| 2026.02.06 | ₩34,734 | ₩34,987 | ₩33,626 | ₩34,400 | -0.96% | 6.2만 |
|---|
| 2026.02.05 | ₩34,027 | ₩35,108 | ₩33,386 | ₩34,414 | +1.14% | 4.9만 |
|---|
| 2026.02.04 | ₩34,734 | ₩35,761 | ₩33,947 | ₩34,040 | -2.00% | 4.6만 |
|---|
| 2026.02.03 | ₩32,732 | ₩34,681 | ₩32,412 | ₩34,574 | +5.63% | 7.1만 |
|---|
| 2026.02.02 | ₩32,145 | ₩33,827 | ₩31,251 | ₩32,892 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩31,078 | ₩32,425 | ₩30,811 | ₩32,279 | +3.86% | 5.6만 |
|---|
| 2026.01.29 | ₩30,117 | ₩31,305 | ₩29,863 | ₩31,158 | +3.46% | 4.8만 |
|---|
| 2026.01.28 | ₩30,891 | ₩31,478 | ₩29,516 | ₩29,743 | -3.71% | 3.6만 |
|---|
| 2026.01.27 | ₩30,197 | ₩32,119 | ₩29,943 | ₩30,864 | +2.21% | 8.4만 |
|---|
| 2026.01.26 | ₩30,397 | ₩30,984 | ₩29,263 | ₩30,157 | -0.79% | 5.9만 |
|---|
| 2026.01.23 | ₩31,144 | ₩31,505 | ₩29,770 | ₩30,397 | -2.40% | 3.5만 |
|---|
| 2026.01.22 | ₩30,664 | ₩31,598 | ₩30,664 | ₩31,318 | +2.13% | 3.6만 |
|---|
| 2026.01.21 | ₩29,903 | ₩30,677 | ₩29,797 | ₩30,611 | +2.37% | 3.2만 |
|---|
| 2026.01.20 | ₩30,064 | ₩30,077 | ₩29,183 | ₩29,263 | -2.66% | 2.9만 |
|---|
| 2026.01.16 | ₩29,530 | ₩30,224 | ₩28,609 | ₩30,064 | +1.81% | 5.9만 |
|---|
| 2026.01.15 | ₩29,049 | ₩29,957 | ₩28,943 | ₩29,530 | +1.65% | 5.7만 |
|---|
| 2026.01.14 | ₩28,329 | ₩29,356 | ₩28,089 | ₩29,089 | +2.68% | 6.3만 |
|---|
| 2026.01.13 | ₩29,503 | ₩29,730 | ₩27,795 | ₩28,089 | -4.79% | 7.9만 |
|---|
| 2026.01.12 | ₩29,116 | ₩29,557 | ₩28,769 | ₩29,450 | +1.15% | 5.5만 |
|---|
| 2026.01.09 | ₩29,677 | ₩29,770 | ₩29,210 | ₩29,330 | -1.17% | 2.7만 |
|---|
| 2026.01.08 | ₩29,450 | ₩29,917 | ₩29,089 | ₩29,757 | +1.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,464 | ₩30,464 | ₩29,250 | ₩29,343 | -3.68% | 3만 |
|---|
| 2026.01.06 | ₩30,584 | ₩30,984 | ₩30,024 | ₩30,557 | -0.09% | 3.8만 |
|---|
| 2026.01.05 | ₩29,543 | ₩30,984 | ₩29,543 | ₩30,771 | +4.16% | 4.6만 |
|---|
| 2026.01.02 | ₩30,264 | ₩30,330 | ₩29,356 | ₩29,650 | -2.03% | 3.9만 |
|---|
| 2025.12.31 | ₩31,051 | ₩31,345 | ₩30,157 | ₩30,424 | -2.02% | 3.1만 |
|---|
| 2025.12.30 | ₩30,611 | ₩31,705 | ₩30,024 | ₩31,318 | +2.31% | 5.4만 |
|---|
| 2025.12.29 | ₩29,597 | ₩30,797 | ₩29,597 | ₩30,731 | +3.83% | 6.3만 |
|---|
| 2025.12.26 | ₩29,957 | ₩30,037 | ₩29,263 | ₩29,530 | -1.43% | 2.2만 |
|---|
| 2025.12.24 | ₩29,663 | ₩30,290 | ₩29,583 | ₩29,890 | +0.76% | 1.7만 |
|---|
| 2025.12.23 | ₩29,877 | ₩29,890 | ₩29,356 | ₩29,663 | -0.71% | 3.8만 |
|---|
| 2025.12.22 | ₩29,690 | ₩30,344 | ₩29,436 | ₩29,917 | +0.76% | 5만 |
|---|
| 2025.12.19 | ₩30,504 | ₩30,677 | ₩29,583 | ₩29,663 | -2.76% | 11.1만 |
|---|
| 2025.12.18 | ₩30,050 | ₩30,557 | ₩29,783 | ₩30,531 | +1.60% | 7.9만 |
|---|
| 2025.12.17 | ₩30,024 | ₩30,290 | ₩29,450 | ₩29,863 | -0.53% | 5만 |
|---|
| 2025.12.16 | ₩29,837 | ₩30,184 | ₩29,356 | ₩29,890 | +0.18% | 5만 |
|---|
| 2025.12.15 | ₩29,370 | ₩30,170 | ₩29,330 | ₩29,663 | +1.00% | 7.9만 |
|---|
| 2025.12.12 | ₩29,303 | ₩29,463 | ₩28,783 | ₩29,156 | -0.50% | 5.6만 |
|---|
| 2025.12.11 | ₩28,729 | ₩29,330 | ₩28,569 | ₩28,889 | +0.56% | 7.6만 |
|---|
| 2025.12.10 | ₩28,049 | ₩28,929 | ₩27,862 | ₩28,569 | +1.86% | 8.7만 |
|---|
| 2025.12.09 | ₩28,823 | ₩29,076 | ₩27,608 | ₩27,995 | -2.87% | 5.8만 |
|---|
| 2025.12.08 | ₩28,569 | ₩29,343 | ₩28,449 | ₩28,889 | +1.12% | 4.4만 |
|---|
| 2025.12.05 | ₩28,756 | ₩28,756 | ₩28,089 | ₩28,569 | -0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩28,649 | ₩29,063 | ₩28,262 | ₩28,729 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩28,969 | ₩29,837 | ₩28,649 | ₩28,836 | -0.46% | 3.7만 |
|---|
| 2025.12.02 | ₩28,823 | ₩29,290 | ₩28,582 | ₩28,929 | +0.37% | 5.9만 |
|---|
| 2025.12.01 | ₩27,995 | ₩28,836 | ₩27,608 | ₩28,556 | +2.00% | 8.1만 |
|---|
| 2025.11.28 | ₩27,755 | ₩28,142 | ₩27,355 | ₩28,142 | +1.39% | 3.6만 |
|---|
| 2025.11.26 | ₩28,115 | ₩28,262 | ₩27,648 | ₩27,902 | -0.76% | 6.2만 |
|---|
| 2025.11.25 | ₩27,341 | ₩28,876 | ₩26,914 | ₩28,262 | +3.37% | 5.7만 |
|---|
| 2025.11.24 | ₩27,248 | ₩27,728 | ₩26,474 | ₩27,248 | 0.00% | 7.6만 |
|---|
| 2025.11.21 | ₩25,767 | ₩27,462 | ₩25,767 | ₩26,954 | +4.61% | 6.3만 |
|---|
| 2025.11.20 | ₩25,700 | ₩26,087 | ₩25,327 | ₩25,633 | -0.26% | 5.4만 |
|---|
| 2025.11.19 | ₩25,527 | ₩26,181 | ₩25,300 | ₩25,687 | +0.63% | 7.1만 |
|---|
| 2025.11.18 | ₩26,314 | ₩26,701 | ₩25,273 | ₩25,754 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩26,621 | ₩26,954 | ₩26,287 | ₩26,487 | -0.50% | 6.2만 |
|---|
| 2025.11.14 | ₩26,527 | ₩27,168 | ₩26,341 | ₩26,487 | -0.15% | 10.6만 |
|---|
| 2025.11.13 | ₩26,487 | ₩26,661 | ₩26,007 | ₩26,487 | 0.00% | 5.7만 |
|---|
| 2025.11.12 | ₩26,594 | ₩26,968 | ₩26,034 | ₩26,421 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩26,287 | ₩27,408 | ₩24,833 | ₩26,461 | +0.66% | 7.8만 |
|---|
| 2025.11.10 | ₩24,766 | ₩27,035 | ₩24,766 | ₩26,261 | +6.03% | 9.1만 |
|---|
| 2025.11.07 | ₩23,298 | ₩24,980 | ₩23,218 | ₩24,019 | +3.09% | 7.2만 |
|---|
| 2025.11.06 | ₩20,576 | ₩25,847 | ₩20,576 | ₩22,765 | +10.64% | 10.5만 |
|---|
| 2025.11.05 | ₩18,881 | ₩19,629 | ₩18,881 | ₩19,349 | +2.47% | 2.3만 |
|---|
| 2025.11.04 | ₩18,962 | ₩19,495 | ₩18,881 | ₩18,948 | -0.07% | 5.3만 |
|---|
| 2025.11.03 | ₩19,642 | ₩19,642 | ₩19,082 | ₩19,082 | -2.85% | 1.3만 |
|---|
| 2025.10.31 | ₩19,469 | ₩19,735 | ₩19,015 | ₩19,389 | -0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩19,562 | ₩19,882 | ₩19,509 | ₩19,615 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩20,389 | ₩20,389 | ₩19,495 | ₩19,856 | -2.62% | 3.5만 |
|---|
| 2025.10.28 | ₩20,483 | ₩20,616 | ₩20,256 | ₩20,456 | -0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩21,257 | ₩21,417 | ₩20,403 | ₩20,523 | -3.45% | 2.8만 |
|---|
| 2025.10.24 | ₩20,256 | ₩21,283 | ₩20,162 | ₩20,923 | +3.29% | 2.8만 |
|---|
| 2025.10.23 | ₩20,149 | ₩20,563 | ₩19,122 | ₩20,149 | 0.00% | 6.6만 |
|---|
| 2025.10.22 | ₩19,469 | ₩20,216 | ₩19,362 | ₩20,042 | +2.95% | 4.4만 |
|---|
| 2025.10.21 | ₩19,949 | ₩19,949 | ₩19,028 | ₩19,415 | -2.68% | 4.4만 |
|---|
| 2025.10.20 | ₩19,936 | ₩20,336 | ₩19,415 | ₩20,002 | +0.33% | 3.4만 |
|---|
| 2025.10.17 | ₩19,882 | ₩20,283 | ₩19,335 | ₩19,802 | -0.40% | 6.6만 |
|---|
| 2025.10.16 | ₩20,269 | ₩20,403 | ₩19,148 | ₩20,096 | -0.86% | 5.4만 |
|---|
| 2025.10.15 | ₩19,509 | ₩20,443 | ₩19,322 | ₩20,096 | +3.01% | 3.3만 |
|---|
| 2025.10.14 | ₩18,681 | ₩19,522 | ₩18,681 | ₩19,349 | +3.57% | 3.8만 |
|---|
| 2025.10.13 | ₩19,215 | ₩19,469 | ₩18,761 | ₩18,815 | -2.08% | 2.5만 |
|---|
| 2025.10.10 | ₩19,295 | ₩19,349 | ₩18,495 | ₩18,922 | -1.94% | 3만 |
|---|