시장 데이터를 불러오는 중
전체 종목
오디오코드 과거 주가
AudioCodes Ltd. - Ordinary Shares · AUDC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AudioCodes Ltd. - Ordinary Shares · AUDC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,221 | ₩15,448 | ₩15,168 | ₩15,221 | 0.00% | 8.4만 |
| 2026.10.08 | ₩14,780 | ₩15,342 | ₩14,700 | ₩15,128 | +2.35% | 17.3만 |
| 2026.10.07 | ₩14,526 | ₩14,807 | ₩14,393 | ₩14,607 | +0.55% | 14.7만 |
| 2026.10.06 | ₩14,353 | ₩14,820 | ₩14,339 | ₩14,553 | +1.40% | 12.6만 |
| 2026.10.05 | ₩14,566 | ₩14,834 | ₩14,393 | ₩14,433 | -0.92% | 16.9만 |
| 2026.10.02 | ₩14,754 | ₩15,074 | ₩14,460 | ₩14,820 | +0.45% | 15.2만 |
| 2026.10.01 | ₩14,259 | ₩14,740 | ₩13,872 | ₩14,607 | +2.44% | 18.3만 |
| 2026.09.30 | ₩14,259 | ₩14,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,272 |
| +0.09% |
| 10.1만 |
| 2026.09.29 | ₩14,099 | ₩14,272 | ₩13,765 | ₩14,166 | +0.47% | 9.2만 |
|---|
| 2026.09.28 | ₩14,152 | ₩14,339 | ₩13,725 | ₩14,099 | -0.38% | 15.7만 |
|---|
| 2026.09.25 | ₩14,125 | ₩14,393 | ₩14,072 | ₩14,246 | +0.85% | 9.6만 |
|---|
| 2026.09.24 | ₩13,711 | ₩14,099 | ₩13,711 | ₩14,072 | +2.63% | 10.4만 |
|---|
| 2026.09.23 | ₩13,938 | ₩14,339 | ₩13,805 | ₩13,858 | -0.58% | 13.7만 |
|---|
| 2026.09.22 | ₩13,818 | ₩13,952 | ₩13,698 | ₩13,912 | +0.68% | 12.7만 |
|---|
| 2026.09.21 | ₩13,537 | ₩14,019 | ₩13,537 | ₩13,965 | +3.16% | 12.6만 |
|---|
| 2026.09.18 | ₩13,404 | ₩13,497 | ₩13,257 | ₩13,497 | +0.70% | 9.5만 |
|---|
| 2026.09.17 | ₩13,337 | ₩13,631 | ₩13,324 | ₩13,404 | +0.50% | 11.7만 |
|---|
| 2026.09.16 | ₩13,096 | ₩13,404 | ₩13,096 | ₩13,337 | +1.84% | 8.3만 |
|---|
| 2026.09.15 | ₩12,883 | ₩13,217 | ₩12,869 | ₩13,163 | +2.18% | 9.3만 |
|---|
| 2026.09.14 | ₩12,655 | ₩13,123 | ₩12,642 | ₩12,949 | +2.32% | 9.4만 |
|---|
| 2026.09.11 | ₩12,268 | ₩12,843 | ₩12,268 | ₩12,843 | +4.68% | 7만 |
|---|
| 2026.09.10 | ₩12,829 | ₩12,909 | ₩12,054 | ₩12,067 | -5.94% | 11.7만 |
|---|
| 2026.09.09 | ₩13,203 | ₩13,457 | ₩12,990 | ₩13,003 | -1.52% | 5.8만 |
|---|
| 2026.09.08 | ₩13,457 | ₩13,457 | ₩13,003 | ₩13,284 | -1.29% | 11만 |
|---|
| 2026.09.04 | ₩13,390 | ₩13,591 | ₩13,257 | ₩13,564 | +1.30% | 9.8만 |
|---|
| 2026.09.03 | ₩13,591 | ₩13,805 | ₩13,324 | ₩13,350 | -1.77% | 8.5만 |
|---|
| 2026.09.02 | ₩13,390 | ₩13,537 | ₩13,284 | ₩13,484 | +0.70% | 7만 |
|---|
| 2026.09.01 | ₩13,364 | ₩13,390 | ₩13,030 | ₩13,350 | -0.10% | 11.1만 |
|---|
| 2026.08.31 | ₩13,364 | ₩13,604 | ₩13,364 | ₩13,364 | 0.00% | 7.9만 |
|---|
| 2026.08.28 | ₩13,658 | ₩13,671 | ₩13,243 | ₩13,417 | -1.76% | 7만 |
|---|
| 2026.08.27 | ₩13,524 | ₩13,791 | ₩13,524 | ₩13,658 | +0.99% | 12.2만 |
|---|
| 2026.08.26 | ₩13,123 | ₩13,471 | ₩13,056 | ₩13,417 | +2.24% | 12.2만 |
|---|
| 2026.08.25 | ₩12,949 | ₩13,257 | ₩12,936 | ₩13,110 | +1.24% | 9.9만 |
|---|
| 2026.08.24 | ₩12,709 | ₩12,896 | ₩12,602 | ₩12,856 | +1.16% | 13.8만 |
|---|
| 2026.08.21 | ₩12,909 | ₩12,909 | ₩12,749 | ₩12,829 | -0.62% | 7.7만 |
|---|
| 2026.08.20 | ₩12,869 | ₩12,923 | ₩12,682 | ₩12,789 | -0.62% | 8만 |
|---|
| 2026.08.19 | ₩13,030 | ₩13,217 | ₩12,749 | ₩12,936 | -0.72% | 16만 |
|---|
| 2026.08.18 | ₩13,377 | ₩13,511 | ₩13,110 | ₩13,110 | -2.00% | 15.2만 |
|---|
| 2026.08.17 | ₩13,925 | ₩13,925 | ₩13,404 | ₩13,551 | -2.69% | 15.8만 |
|---|
| 2026.08.14 | ₩13,805 | ₩13,978 | ₩13,671 | ₩13,858 | +0.39% | 13만 |
|---|
| 2026.08.13 | ₩13,511 | ₩13,858 | ₩13,511 | ₩13,725 | +1.58% | 10.6만 |
|---|
| 2026.08.12 | ₩13,230 | ₩13,978 | ₩13,190 | ₩13,511 | +2.12% | 15.9만 |
|---|
| 2026.08.11 | ₩13,377 | ₩13,390 | ₩13,137 | ₩13,297 | -0.60% | 9.5만 |
|---|
| 2026.08.10 | ₩13,217 | ₩13,537 | ₩13,110 | ₩13,364 | +1.11% | 14.5만 |
|---|
| 2026.08.07 | ₩13,484 | ₩13,484 | ₩13,190 | ₩13,284 | -1.49% | 7.5만 |
|---|
| 2026.08.06 | ₩13,096 | ₩13,524 | ₩13,070 | ₩13,230 | +1.02% | 11.6만 |
|---|
| 2026.08.05 | ₩13,497 | ₩13,831 | ₩12,696 | ₩13,203 | -2.18% | 16만 |
|---|
| 2026.08.04 | ₩12,923 | ₩14,513 | ₩12,923 | ₩13,417 | +3.83% | 33.5만 |
|---|
| 2026.08.03 | ₩12,869 | ₩13,123 | ₩12,736 | ₩13,096 | +1.77% | 9.5만 |
|---|
| 2026.07.31 | ₩12,508 | ₩12,909 | ₩12,508 | ₩12,802 | +2.35% | 8.6만 |
|---|
| 2026.07.30 | ₩12,562 | ₩12,655 | ₩12,108 | ₩12,361 | -1.60% | 13.4만 |
|---|
| 2026.07.29 | ₩13,070 | ₩13,163 | ₩12,415 | ₩12,549 | -3.99% | 9.1만 |
|---|
| 2026.07.28 | ₩13,003 | ₩13,123 | ₩12,923 | ₩13,056 | +0.41% | 8.2만 |
|---|
| 2026.07.27 | ₩12,816 | ₩13,123 | ₩12,816 | ₩13,070 | +1.98% | 8.1만 |
|---|
| 2026.07.24 | ₩12,896 | ₩13,030 | ₩12,722 | ₩12,802 | -0.73% | 9.2만 |
|---|
| 2026.07.23 | ₩12,562 | ₩12,789 | ₩12,535 | ₩12,736 | +1.38% | 7.5만 |
|---|
| 2026.07.22 | ₩13,043 | ₩13,096 | ₩12,562 | ₩12,615 | -3.28% | 7.1만 |
|---|
| 2026.07.21 | ₩12,909 | ₩13,123 | ₩12,909 | ₩13,110 | +1.55% | 8.4만 |
|---|
| 2026.07.20 | ₩12,990 | ₩13,163 | ₩12,829 | ₩12,829 | -1.23% | 8.8만 |
|---|
| 2026.07.17 | ₩12,963 | ₩13,137 | ₩12,843 | ₩13,030 | +0.52% | 7.3만 |
|---|
| 2026.07.16 | ₩13,003 | ₩13,150 | ₩12,843 | ₩13,003 | 0.00% | 10만 |
|---|
| 2026.07.15 | ₩13,404 | ₩13,537 | ₩13,003 | ₩13,083 | -2.39% | 7.1만 |
|---|
| 2026.07.14 | ₩13,591 | ₩13,631 | ₩13,230 | ₩13,324 | -1.97% | 10.8만 |
|---|
| 2026.07.13 | ₩13,390 | ₩13,805 | ₩13,390 | ₩13,604 | +1.60% | 12.8만 |
|---|
| 2026.07.10 | ₩13,364 | ₩13,618 | ₩13,324 | ₩13,591 | +1.70% | 8.2만 |
|---|
| 2026.07.09 | ₩12,896 | ₩13,457 | ₩12,829 | ₩13,417 | +4.04% | 13.6만 |
|---|
| 2026.07.08 | ₩12,629 | ₩12,909 | ₩12,602 | ₩12,843 | +1.69% | 10.2만 |
|---|
| 2026.07.07 | ₩12,936 | ₩13,030 | ₩12,776 | ₩12,816 | -0.93% | 9.9만 |
|---|
| 2026.07.06 | ₩12,990 | ₩13,217 | ₩12,909 | ₩12,936 | -0.41% | 10만 |
|---|
| 2026.07.02 | ₩13,243 | ₩13,417 | ₩12,963 | ₩12,990 | -1.92% | 9.3만 |
|---|
| 2026.07.01 | ₩13,016 | ₩13,350 | ₩13,003 | ₩13,243 | +1.75% | 8.9만 |
|---|
| 2026.06.30 | ₩12,602 | ₩13,083 | ₩12,575 | ₩12,936 | +2.65% | 12.9만 |
|---|
| 2026.06.29 | ₩12,575 | ₩12,736 | ₩12,468 | ₩12,642 | +0.53% | 10.8만 |
|---|
| 2026.06.26 | ₩11,894 | ₩12,549 | ₩11,894 | ₩12,549 | +5.51% | 11.1만 |
|---|
| 2026.06.25 | ₩12,255 | ₩12,348 | ₩11,974 | ₩12,041 | -1.74% | 10.5만 |
|---|
| 2026.06.24 | ₩12,228 | ₩12,321 | ₩12,081 | ₩12,188 | -0.33% | 10.6만 |
|---|
| 2026.06.23 | ₩11,907 | ₩12,241 | ₩11,880 | ₩12,214 | +2.58% | 13.9만 |
|---|
| 2026.06.22 | ₩12,108 | ₩12,388 | ₩12,054 | ₩12,108 | 0.00% | 11.2만 |
|---|
| 2026.06.18 | ₩12,201 | ₩12,308 | ₩11,920 | ₩12,174 | -0.22% | 11.3만 |
|---|
| 2026.06.17 | ₩12,468 | ₩12,522 | ₩12,054 | ₩12,054 | -3.32% | 9.4만 |
|---|
| 2026.06.16 | ₩12,816 | ₩12,963 | ₩12,455 | ₩12,508 | -2.40% | 8.1만 |
|---|
| 2026.06.15 | ₩13,230 | ₩13,337 | ₩12,856 | ₩12,909 | -2.42% | 17.5만 |
|---|
| 2026.06.12 | ₩12,789 | ₩13,711 | ₩12,762 | ₩13,110 | +2.51% | 22.6만 |
|---|
| 2026.06.11 | ₩12,589 | ₩12,682 | ₩12,281 | ₩12,682 | +0.74% | 15.9만 |
|---|
| 2026.06.10 | ₩12,522 | ₩12,789 | ₩12,495 | ₩12,562 | +0.32% | 12.8만 |
|---|
| 2026.06.09 | ₩12,949 | ₩13,043 | ₩12,468 | ₩12,722 | -1.75% | 10만 |
|---|
| 2026.06.08 | ₩12,883 | ₩13,096 | ₩12,883 | ₩13,056 | +1.35% | 9.7만 |
|---|
| 2026.06.05 | ₩13,484 | ₩13,484 | ₩12,736 | ₩12,843 | -4.76% | 8.6만 |
|---|
| 2026.06.04 | ₩13,243 | ₩13,618 | ₩13,230 | ₩13,591 | +2.62% | 6.8만 |
|---|
| 2026.06.03 | ₩13,431 | ₩13,524 | ₩13,217 | ₩13,431 | 0.00% | 12.9만 |
|---|
| 2026.06.02 | ₩13,364 | ₩13,671 | ₩13,310 | ₩13,564 | +1.50% | 16.7만 |
|---|
| 2026.06.01 | ₩12,976 | ₩13,725 | ₩12,963 | ₩13,604 | +4.84% | 16.8만 |
|---|
| 2026.05.29 | ₩12,976 | ₩13,230 | ₩12,936 | ₩13,150 | +1.34% | 13.4만 |
|---|
| 2026.05.28 | ₩12,468 | ₩13,083 | ₩12,415 | ₩12,976 | +4.07% | 18.1만 |
|---|
| 2026.05.27 | ₩12,241 | ₩12,615 | ₩12,214 | ₩12,589 | +2.84% | 14.4만 |
|---|
| 2026.05.26 | ₩12,081 | ₩12,388 | ₩12,067 | ₩12,134 | +0.44% | 19.3만 |
|---|
| 2026.05.22 | ₩11,680 | ₩12,214 | ₩11,573 | ₩12,188 | +4.35% | 12.3만 |
|---|
| 2026.05.21 | ₩11,226 | ₩11,680 | ₩11,145 | ₩11,680 | +4.05% | 7.7만 |
|---|
| 2026.05.20 | ₩10,798 | ₩11,453 | ₩10,785 | ₩11,346 | +5.07% | 10만 |
|---|
| 2026.05.19 | ₩10,838 | ₩11,012 | ₩10,744 | ₩10,798 | -0.37% | 7만 |
|---|
| 2026.05.18 | ₩10,958 | ₩11,038 | ₩10,744 | ₩10,958 | 0.00% | 9.7만 |
|---|
| 2026.05.15 | ₩11,212 | ₩11,266 | ₩10,851 | ₩10,891 | -2.86% | 7.6만 |
|---|
| 2026.05.14 | ₩11,319 | ₩11,439 | ₩11,212 | ₩11,266 | -0.47% | 2.9만 |
|---|
| 2026.05.13 | ₩11,266 | ₩11,399 | ₩11,105 | ₩11,292 | +0.24% | 8.4만 |
|---|
| 2026.05.12 | ₩11,279 | ₩11,399 | ₩11,159 | ₩11,332 | +0.47% | 7.1만 |
|---|
| 2026.05.11 | ₩11,172 | ₩11,546 | ₩11,172 | ₩11,533 | +3.23% | 8.9만 |
|---|
| 2026.05.08 | ₩11,226 | ₩11,306 | ₩10,998 | ₩11,252 | +0.24% | 6.7만 |
|---|
| 2026.05.07 | ₩11,413 | ₩11,479 | ₩10,865 | ₩11,159 | -2.22% | 23.2만 |
|---|
| 2026.05.06 | ₩11,386 | ₩11,546 | ₩11,132 | ₩11,413 | +0.23% | 11.6만 |
|---|
| 2026.05.05 | ₩11,840 | ₩11,840 | ₩10,891 | ₩11,373 | -3.95% | 48.6만 |
|---|
| 2026.05.04 | ₩13,511 | ₩13,858 | ₩13,377 | ₩13,551 | +0.30% | 17.6만 |
|---|
| 2026.05.01 | ₩12,602 | ₩13,885 | ₩12,562 | ₩13,591 | +7.85% | 37.6만 |
|---|
| 2026.04.30 | ₩11,840 | ₩12,495 | ₩11,840 | ₩12,375 | +4.51% | 23만 |
|---|
| 2026.04.29 | ₩11,573 | ₩11,800 | ₩11,439 | ₩11,760 | +1.62% | 3.9만 |
|---|
| 2026.04.28 | ₩11,747 | ₩11,747 | ₩11,586 | ₩11,693 | -0.46% | 4만 |
|---|
| 2026.04.27 | ₩11,934 | ₩11,974 | ₩11,733 | ₩11,854 | -0.67% | 6.3만 |
|---|
| 2026.04.24 | ₩12,214 | ₩12,214 | ₩11,907 | ₩12,067 | -1.20% | 2.6만 |
|---|
| 2026.04.23 | ₩12,562 | ₩12,575 | ₩12,108 | ₩12,121 | -3.51% | 5.5만 |
|---|
| 2026.04.22 | ₩12,696 | ₩12,829 | ₩12,549 | ₩12,602 | -0.74% | 6.5만 |
|---|
| 2026.04.21 | ₩12,549 | ₩12,762 | ₩12,468 | ₩12,696 | +1.17% | 7.6만 |
|---|
| 2026.04.20 | ₩12,201 | ₩12,549 | ₩12,108 | ₩12,442 | +1.97% | 20.2만 |
|---|
| 2026.04.17 | ₩11,907 | ₩12,188 | ₩11,867 | ₩12,161 | +2.13% | 6.4만 |
|---|
| 2026.04.16 | ₩11,894 | ₩11,987 | ₩11,827 | ₩11,907 | +0.11% | 5.6만 |
|---|
| 2026.04.15 | ₩11,640 | ₩11,961 | ₩11,640 | ₩11,840 | +1.72% | 7.2만 |
|---|
| 2026.04.14 | ₩11,827 | ₩11,854 | ₩11,546 | ₩11,667 | -1.36% | 4.9만 |
|---|
| 2026.04.13 | ₩11,680 | ₩11,934 | ₩11,613 | ₩11,867 | +1.60% | 6.3만 |
|---|
| 2026.04.10 | ₩12,108 | ₩12,161 | ₩11,707 | ₩11,747 | -2.98% | 7.9만 |
|---|
| 2026.04.09 | ₩12,067 | ₩12,188 | ₩11,961 | ₩12,108 | +0.33% | 6.8만 |
|---|
| 2026.04.08 | ₩12,361 | ₩12,428 | ₩12,081 | ₩12,121 | -1.95% | 11만 |
|---|
| 2026.04.07 | ₩11,814 | ₩12,134 | ₩11,814 | ₩12,121 | +2.60% | 5.8만 |
|---|
| 2026.04.06 | ₩11,693 | ₩11,894 | ₩11,680 | ₩11,840 | +1.26% | 6.8만 |
|---|
| 2026.04.02 | ₩11,373 | ₩11,733 | ₩11,159 | ₩11,640 | +2.35% | 4.9만 |
|---|
| 2026.04.01 | ₩11,359 | ₩11,653 | ₩11,332 | ₩11,520 | +1.41% | 5.3만 |
|---|
| 2026.03.31 | ₩11,079 | ₩11,332 | ₩11,052 | ₩11,239 | +1.45% | 10.6만 |
|---|
| 2026.03.30 | ₩11,119 | ₩11,292 | ₩11,038 | ₩11,079 | -0.36% | 9.3만 |
|---|
| 2026.03.27 | ₩11,319 | ₩11,399 | ₩11,079 | ₩11,132 | -1.65% | 3.9만 |
|---|
| 2026.03.26 | ₩11,439 | ₩11,720 | ₩11,399 | ₩11,413 | -0.23% | 8.2만 |
|---|
| 2026.03.25 | ₩11,479 | ₩11,667 | ₩11,426 | ₩11,586 | +0.93% | 6.7만 |
|---|
| 2026.03.24 | ₩11,252 | ₩11,493 | ₩11,199 | ₩11,373 | +1.07% | 9.1만 |
|---|
| 2026.03.23 | ₩11,159 | ₩11,466 | ₩11,145 | ₩11,386 | +2.04% | 9.4만 |
|---|
| 2026.03.20 | ₩11,306 | ₩11,306 | ₩11,012 | ₩11,132 | -1.54% | 11.6만 |
|---|
| 2026.03.19 | ₩11,038 | ₩11,399 | ₩11,038 | ₩11,319 | +2.54% | 11.1만 |
|---|
| 2026.03.18 | ₩11,373 | ₩11,506 | ₩11,132 | ₩11,132 | -2.12% | 9만 |
|---|
| 2026.03.17 | ₩11,239 | ₩11,533 | ₩11,239 | ₩11,373 | +1.19% | 11.1만 |
|---|
| 2026.03.16 | ₩10,985 | ₩11,346 | ₩10,985 | ₩11,185 | +1.82% | 12.8만 |
|---|
| 2026.03.13 | ₩10,905 | ₩11,119 | ₩10,838 | ₩10,972 | +0.61% | 11.9만 |
|---|
| 2026.03.12 | ₩10,811 | ₩10,998 | ₩10,758 | ₩10,932 | +1.11% | 10.8만 |
|---|
| 2026.03.11 | ₩10,638 | ₩10,945 | ₩10,638 | ₩10,905 | +2.51% | 9.2만 |
|---|
| 2026.03.10 | ₩10,597 | ₩10,744 | ₩10,557 | ₩10,664 | +0.63% | 9.3만 |
|---|
| 2026.03.09 | ₩10,531 | ₩10,865 | ₩10,437 | ₩10,584 | +0.51% | 16.6만 |
|---|
| 2026.03.06 | ₩10,571 | ₩10,771 | ₩10,450 | ₩10,771 | +1.90% | 8.1만 |
|---|
| 2026.03.05 | ₩10,544 | ₩10,905 | ₩10,544 | ₩10,678 | +1.27% | 14.5만 |
|---|
| 2026.03.04 | ₩10,330 | ₩10,664 | ₩10,290 | ₩10,638 | +2.98% | 12만 |
|---|
| 2026.03.03 | ₩9,889 | ₩10,290 | ₩9,889 | ₩10,197 | +3.11% | 19.2만 |
|---|
| 2026.03.02 | ₩9,555 | ₩10,156 | ₩9,555 | ₩10,090 | +5.59% | 25만 |
|---|
| 2026.02.27 | ₩9,488 | ₩9,609 | ₩9,355 | ₩9,542 | +0.56% | 13.2만 |
|---|
| 2026.02.26 | ₩9,662 | ₩9,756 | ₩9,475 | ₩9,595 | -0.69% | 16.4만 |
|---|
| 2026.02.25 | ₩9,702 | ₩9,862 | ₩9,649 | ₩9,675 | -0.28% | 16.7만 |
|---|
| 2026.02.24 | ₩9,408 | ₩10,050 | ₩9,408 | ₩9,782 | +3.98% | 18.9만 |
|---|
| 2026.02.23 | ₩9,515 | ₩9,702 | ₩9,421 | ₩9,502 | -0.14% | 18.3만 |
|---|
| 2026.02.20 | ₩9,475 | ₩9,996 | ₩9,475 | ₩9,675 | +2.12% | 14.9만 |
|---|
| 2026.02.19 | ₩9,421 | ₩9,782 | ₩9,421 | ₩9,742 | +3.40% | 23만 |
|---|
| 2026.02.18 | ₩9,341 | ₩9,662 | ₩9,288 | ₩9,555 | +2.29% | 23.8만 |
|---|
| 2026.02.17 | ₩9,461 | ₩9,595 | ₩9,341 | ₩9,395 | -0.71% | 32만 |
|---|
| 2026.02.13 | ₩9,702 | ₩9,996 | ₩9,689 | ₩9,796 | +0.96% | 9.8만 |
|---|
| 2026.02.12 | ₩10,197 | ₩10,263 | ₩9,622 | ₩9,662 | -5.24% | 53.1만 |
|---|
| 2026.02.11 | ₩10,290 | ₩10,344 | ₩9,929 | ₩10,330 | +0.39% | 19.1만 |
|---|
| 2026.02.10 | ₩10,384 | ₩10,584 | ₩10,290 | ₩10,330 | -0.51% | 19.5만 |
|---|
| 2026.02.09 | ₩10,116 | ₩10,517 | ₩10,090 | ₩10,424 | +3.04% | 22.6만 |
|---|
| 2026.02.06 | ₩9,916 | ₩10,317 | ₩9,916 | ₩10,210 | +2.96% | 20.6만 |
|---|
| 2026.02.05 | ₩9,956 | ₩10,156 | ₩9,822 | ₩9,969 | +0.13% | 28만 |
|---|
| 2026.02.04 | ₩9,809 | ₩10,103 | ₩9,649 | ₩10,036 | +2.32% | 47.8만 |
|---|
| 2026.02.03 | ₩10,798 | ₩10,825 | ₩9,782 | ₩9,822 | -9.03% | 31.4만 |
|---|
| 2026.02.02 | ₩11,266 | ₩11,586 | ₩11,239 | ₩11,386 | +1.07% | 15.1만 |
|---|
| 2026.01.30 | ₩11,292 | ₩11,399 | ₩11,052 | ₩11,159 | -1.18% | 6.1만 |
|---|
| 2026.01.29 | ₩11,466 | ₩11,479 | ₩10,958 | ₩11,292 | -1.52% | 12.2만 |
|---|
| 2026.01.28 | ₩11,693 | ₩11,840 | ₩11,520 | ₩11,560 | -1.14% | 7.8만 |
|---|
| 2026.01.27 | ₩11,600 | ₩11,760 | ₩11,520 | ₩11,760 | +1.38% | 7.7만 |
|---|
| 2026.01.26 | ₩11,212 | ₩11,533 | ₩11,199 | ₩11,533 | +2.86% | 14.3만 |
|---|
| 2026.01.23 | ₩11,279 | ₩11,279 | ₩10,972 | ₩11,132 | -1.30% | 5.9만 |
|---|
| 2026.01.22 | ₩11,159 | ₩11,279 | ₩11,145 | ₩11,212 | +0.48% | 7.7만 |
|---|
| 2026.01.21 | ₩11,092 | ₩11,159 | ₩10,865 | ₩10,972 | -1.08% | 16.8만 |
|---|
| 2026.01.20 | ₩10,972 | ₩11,359 | ₩10,958 | ₩11,145 | +1.58% | 22.3만 |
|---|
| 2026.01.16 | ₩11,560 | ₩11,560 | ₩11,132 | ₩11,172 | -3.35% | 7.5만 |
|---|
| 2026.01.15 | ₩11,640 | ₩11,760 | ₩11,520 | ₩11,560 | -0.69% | 8.6만 |
|---|
| 2026.01.14 | ₩11,814 | ₩11,947 | ₩11,546 | ₩11,613 | -1.70% | 8.4만 |
|---|
| 2026.01.13 | ₩11,760 | ₩11,907 | ₩11,760 | ₩11,787 | +0.23% | 7.8만 |
|---|
| 2026.01.12 | ₩11,747 | ₩11,880 | ₩11,640 | ₩11,800 | +0.46% | 6.2만 |
|---|
| 2026.01.09 | ₩11,840 | ₩11,961 | ₩11,720 | ₩11,827 | -0.11% | 5.6만 |
|---|
| 2026.01.08 | ₩12,054 | ₩12,054 | ₩11,733 | ₩11,840 | -1.77% | 6.2만 |
|---|
| 2026.01.07 | ₩12,148 | ₩12,308 | ₩11,974 | ₩12,134 | -0.11% | 11.4만 |
|---|
| 2026.01.06 | ₩11,961 | ₩12,188 | ₩11,907 | ₩12,108 | +1.23% | 7.9만 |
|---|
| 2026.01.05 | ₩11,787 | ₩12,121 | ₩11,787 | ₩12,001 | +1.81% | 8.9만 |
|---|
| 2026.01.02 | ₩11,680 | ₩11,840 | ₩11,586 | ₩11,680 | 0.00% | 5.4만 |
|---|
| 2025.12.31 | ₩11,667 | ₩11,814 | ₩11,626 | ₩11,667 | 0.00% | 5.8만 |
|---|
| 2025.12.30 | ₩11,773 | ₩11,787 | ₩11,640 | ₩11,693 | -0.68% | 4.8만 |
|---|
| 2025.12.29 | ₩11,720 | ₩11,947 | ₩11,720 | ₩11,814 | +0.80% | 5.9만 |
|---|
| 2025.12.26 | ₩11,867 | ₩11,974 | ₩11,733 | ₩11,920 | +0.45% | 6.9만 |
|---|
| 2025.12.24 | ₩11,894 | ₩11,947 | ₩11,814 | ₩11,934 | +0.34% | 4.2만 |
|---|
| 2025.12.23 | ₩11,760 | ₩11,920 | ₩11,747 | ₩11,854 | +0.80% | 6.6만 |
|---|
| 2025.12.22 | ₩12,041 | ₩12,214 | ₩11,920 | ₩11,920 | -1.00% | 11.3만 |
|---|
| 2025.12.19 | ₩12,108 | ₩12,268 | ₩12,108 | ₩12,148 | +0.33% | 8.3만 |
|---|
| 2025.12.18 | ₩12,054 | ₩12,295 | ₩12,054 | ₩12,148 | +0.78% | 5.4만 |
|---|
| 2025.12.17 | ₩11,987 | ₩12,174 | ₩11,867 | ₩11,880 | -0.89% | 10.8만 |
|---|
| 2025.12.16 | ₩11,747 | ₩12,148 | ₩11,747 | ₩12,041 | +2.50% | 11.2만 |
|---|
| 2025.12.15 | ₩12,134 | ₩12,214 | ₩11,814 | ₩11,854 | -2.31% | 14.7만 |
|---|
| 2025.12.12 | ₩12,321 | ₩12,321 | ₩12,054 | ₩12,134 | -1.52% | 5.8만 |
|---|
| 2025.12.11 | ₩12,308 | ₩12,375 | ₩12,121 | ₩12,241 | -0.54% | 9.8만 |
|---|
| 2025.12.10 | ₩12,027 | ₩12,388 | ₩11,934 | ₩12,321 | +2.44% | 10.6만 |
|---|
| 2025.12.09 | ₩11,867 | ₩12,468 | ₩11,867 | ₩12,201 | +2.82% | 10.6만 |
|---|
| 2025.12.08 | ₩11,640 | ₩12,134 | ₩11,626 | ₩11,894 | +2.18% | 8.5만 |
|---|
| 2025.12.05 | ₩11,439 | ₩11,720 | ₩11,439 | ₩11,600 | +1.40% | 8만 |
|---|
| 2025.12.04 | ₩11,613 | ₩11,680 | ₩11,426 | ₩11,520 | -0.81% | 10.9만 |
|---|
| 2025.12.03 | ₩11,426 | ₩11,626 | ₩11,426 | ₩11,573 | +1.29% | 7.1만 |
|---|
| 2025.12.02 | ₩11,479 | ₩11,613 | ₩11,426 | ₩11,466 | -0.12% | 15.7만 |
|---|
| 2025.12.01 | ₩11,653 | ₩11,827 | ₩11,520 | ₩11,533 | -1.03% | 14만 |
|---|
| 2025.11.28 | ₩11,854 | ₩12,081 | ₩11,787 | ₩12,027 | +1.47% | 4.5만 |
|---|
| 2025.11.26 | ₩11,707 | ₩12,001 | ₩11,667 | ₩11,880 | +1.48% | 14.1만 |
|---|
| 2025.11.25 | ₩11,560 | ₩11,693 | ₩11,479 | ₩11,586 | +0.23% | 27.8만 |
|---|
| 2025.11.24 | ₩11,600 | ₩11,814 | ₩11,600 | ₩11,693 | +0.81% | 12.4만 |
|---|
| 2025.11.21 | ₩11,373 | ₩11,747 | ₩11,292 | ₩11,586 | +1.88% | 14만 |
|---|
| 2025.11.20 | ₩11,747 | ₩11,961 | ₩11,279 | ₩11,306 | -3.75% | 16.9만 |
|---|
| 2025.11.19 | ₩11,800 | ₩12,134 | ₩11,640 | ₩11,707 | -0.79% | 11.8만 |
|---|
| 2025.11.18 | ₩11,920 | ₩12,067 | ₩11,814 | ₩11,880 | -0.34% | 11.9만 |
|---|
| 2025.11.17 | ₩12,295 | ₩12,455 | ₩12,108 | ₩12,201 | -0.76% | 8.9만 |
|---|
| 2025.11.14 | ₩12,321 | ₩12,468 | ₩12,241 | ₩12,402 | +0.65% | 9.2만 |
|---|
| 2025.11.13 | ₩12,949 | ₩13,056 | ₩12,428 | ₩12,535 | -3.20% | 7.2만 |
|---|
| 2025.11.12 | ₩12,602 | ₩13,163 | ₩12,575 | ₩13,056 | +3.61% | 24.9만 |
|---|
| 2025.11.11 | ₩12,562 | ₩12,776 | ₩12,375 | ₩12,615 | +0.43% | 14만 |
|---|
| 2025.11.10 | ₩12,629 | ₩12,909 | ₩12,468 | ₩12,749 | +0.95% | 18.2만 |
|---|
| 2025.11.07 | ₩12,335 | ₩12,549 | ₩12,054 | ₩12,402 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩13,056 | ₩13,056 | ₩12,214 | ₩12,335 | -5.53% | 22.1만 |
|---|
| 2025.11.05 | ₩12,642 | ₩13,030 | ₩12,455 | ₩12,936 | +2.33% | 24.4만 |
|---|
| 2025.11.04 | ₩12,802 | ₩13,270 | ₩12,255 | ₩12,455 | -2.71% | 37.9만 |
|---|
| 2025.11.03 | ₩12,014 | ₩12,014 | ₩11,800 | ₩11,800 | -1.78% | 5.3만 |
|---|
| 2025.10.31 | ₩11,827 | ₩12,067 | ₩11,827 | ₩11,934 | +0.90% | 3.6만 |
|---|
| 2025.10.30 | ₩11,907 | ₩12,001 | ₩11,800 | ₩11,814 | -0.79% | 3.9만 |
|---|
| 2025.10.29 | ₩12,027 | ₩12,188 | ₩11,894 | ₩11,987 | -0.33% | 12.5만 |
|---|
| 2025.10.28 | ₩12,041 | ₩12,094 | ₩11,934 | ₩11,961 | -0.67% | 7.2만 |
|---|
| 2025.10.27 | ₩12,094 | ₩12,295 | ₩12,067 | ₩12,094 | 0.00% | 9.2만 |
|---|
| 2025.10.24 | ₩12,134 | ₩12,268 | ₩12,081 | ₩12,094 | -0.33% | 4.4만 |
|---|
| 2025.10.23 | ₩11,840 | ₩12,134 | ₩11,840 | ₩12,067 | +1.92% | 4.1만 |
|---|
| 2025.10.22 | ₩12,121 | ₩12,148 | ₩11,800 | ₩11,934 | -1.54% | 4.3만 |
|---|
| 2025.10.21 | ₩12,094 | ₩12,361 | ₩12,094 | ₩12,148 | +0.44% | 7.3만 |
|---|
| 2025.10.20 | ₩12,281 | ₩12,375 | ₩12,174 | ₩12,228 | -0.44% | 6.3만 |
|---|
| 2025.10.17 | ₩12,321 | ₩12,589 | ₩12,121 | ₩12,214 | -0.87% | 7.7만 |
|---|
| 2025.10.16 | ₩12,709 | ₩12,709 | ₩12,295 | ₩12,442 | -2.10% | 10.3만 |
|---|
| 2025.10.15 | ₩12,762 | ₩12,923 | ₩12,535 | ₩12,642 | -0.94% | 9만 |
|---|
| 2025.10.14 | ₩12,415 | ₩12,736 | ₩12,415 | ₩12,709 | +2.37% | 5.3만 |
|---|
| 2025.10.13 | ₩12,589 | ₩12,762 | ₩12,549 | ₩12,589 | 0.00% | 8.3만 |
|---|
| 2025.10.10 | ₩13,003 | ₩13,003 | ₩12,335 | ₩12,415 | -4.52% | 10.9만 |
|---|