시장 데이터를 불러오는 중
전체 종목
세라콘 네트웍스 과거 주가
Ceragon Networks Ltd. - Ordinary Shares · CRNT · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ceragon Networks Ltd. - Ordinary Shares · CRNT · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,787 | ₩2,908 | ₩2,787 | ₩2,894 | +3.85% | 50.1만 |
| 2026.10.08 | ₩2,854 | ₩2,854 | ₩2,787 | ₩2,787 | -2.35% | 27만 |
| 2026.10.07 | ₩2,841 | ₩2,881 | ₩2,814 | ₩2,854 | +0.47% | 21.5만 |
| 2026.10.06 | ₩2,894 | ₩2,894 | ₩2,854 | ₩2,854 | -1.39% | 13.8만 |
| 2026.10.05 | ₩2,908 | ₩2,908 | ₩2,827 | ₩2,868 | -1.38% | 32만 |
| 2026.10.02 | ₩2,827 | ₩2,948 | ₩2,814 | ₩2,921 | +3.32% | 38.7만 |
| 2026.10.01 | ₩2,801 | ₩2,854 | ₩2,747 | ₩2,814 | +0.48% | 33.9만 |
| 2026.09.30 | ₩2,734 | ₩2,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,774 |
| +1.47% |
| 40.7만 |
| 2026.09.29 | ₩2,760 | ₩2,774 | ₩2,693 | ₩2,720 | -1.46% | 32.3만 |
|---|
| 2026.09.28 | ₩2,827 | ₩2,827 | ₩2,734 | ₩2,774 | -1.90% | 36.9만 |
|---|
| 2026.09.25 | ₩2,854 | ₩2,894 | ₩2,827 | ₩2,827 | -0.94% | 18.8만 |
|---|
| 2026.09.24 | ₩2,894 | ₩2,894 | ₩2,801 | ₩2,854 | -1.39% | 29.4만 |
|---|
| 2026.09.23 | ₩2,868 | ₩2,961 | ₩2,814 | ₩2,935 | +2.34% | 66.4만 |
|---|
| 2026.09.22 | ₩2,841 | ₩2,868 | ₩2,801 | ₩2,827 | -0.47% | 33만 |
|---|
| 2026.09.21 | ₩2,814 | ₩2,854 | ₩2,787 | ₩2,827 | +0.48% | 31만 |
|---|
| 2026.09.18 | ₩2,814 | ₩2,841 | ₩2,747 | ₩2,787 | -0.95% | 23.2만 |
|---|
| 2026.09.17 | ₩2,774 | ₩2,841 | ₩2,774 | ₩2,827 | +1.93% | 36.8만 |
|---|
| 2026.09.16 | ₩2,680 | ₩2,760 | ₩2,680 | ₩2,747 | +2.50% | 22.5만 |
|---|
| 2026.09.15 | ₩2,720 | ₩2,734 | ₩2,667 | ₩2,680 | -1.48% | 31.5만 |
|---|
| 2026.09.14 | ₩2,747 | ₩2,760 | ₩2,720 | ₩2,720 | -0.98% | 18.8만 |
|---|
| 2026.09.11 | ₩2,734 | ₩2,814 | ₩2,734 | ₩2,774 | +1.47% | 25.5만 |
|---|
| 2026.09.10 | ₩2,734 | ₩2,814 | ₩2,707 | ₩2,720 | -0.49% | 33.1만 |
|---|
| 2026.09.09 | ₩2,747 | ₩2,787 | ₩2,720 | ₩2,747 | 0.00% | 36.3만 |
|---|
| 2026.09.08 | ₩2,814 | ₩2,841 | ₩2,747 | ₩2,747 | -2.38% | 19.6만 |
|---|
| 2026.09.04 | ₩2,734 | ₩2,814 | ₩2,734 | ₩2,814 | +2.94% | 27.9만 |
|---|
| 2026.09.03 | ₩2,787 | ₩2,814 | ₩2,734 | ₩2,747 | -1.44% | 25.8만 |
|---|
| 2026.09.02 | ₩2,734 | ₩2,787 | ₩2,720 | ₩2,774 | +1.47% | 28.7만 |
|---|
| 2026.09.01 | ₩2,774 | ₩2,801 | ₩2,707 | ₩2,747 | -0.97% | 45.8만 |
|---|
| 2026.08.31 | ₩2,787 | ₩2,827 | ₩2,774 | ₩2,774 | -0.48% | 31.8만 |
|---|
| 2026.08.28 | ₩2,841 | ₩2,881 | ₩2,774 | ₩2,801 | -1.42% | 32.1만 |
|---|
| 2026.08.27 | ₩2,774 | ₩2,894 | ₩2,774 | ₩2,868 | +3.38% | 35만 |
|---|
| 2026.08.26 | ₩2,774 | ₩2,814 | ₩2,760 | ₩2,774 | 0.00% | 22.3만 |
|---|
| 2026.08.25 | ₩2,774 | ₩2,801 | ₩2,734 | ₩2,774 | 0.00% | 20.6만 |
|---|
| 2026.08.24 | ₩2,787 | ₩2,814 | ₩2,720 | ₩2,760 | -0.96% | 34.7만 |
|---|
| 2026.08.21 | ₩2,841 | ₩2,868 | ₩2,787 | ₩2,801 | -1.42% | 20.1만 |
|---|
| 2026.08.20 | ₩2,787 | ₩2,854 | ₩2,787 | ₩2,841 | +1.92% | 23.2만 |
|---|
| 2026.08.19 | ₩2,854 | ₩2,854 | ₩2,787 | ₩2,814 | -1.41% | 39.1만 |
|---|
| 2026.08.18 | ₩2,868 | ₩2,908 | ₩2,787 | ₩2,827 | -1.40% | 48.3만 |
|---|
| 2026.08.17 | ₩2,894 | ₩2,948 | ₩2,868 | ₩2,921 | +0.93% | 45만 |
|---|
| 2026.08.14 | ₩2,948 | ₩2,988 | ₩2,908 | ₩2,948 | 0.00% | 40.1만 |
|---|
| 2026.08.13 | ₩2,948 | ₩3,069 | ₩2,921 | ₩2,921 | -0.91% | 43.9만 |
|---|
| 2026.08.12 | ₩2,975 | ₩2,988 | ₩2,908 | ₩2,961 | -0.45% | 63.5만 |
|---|
| 2026.08.11 | ₩3,028 | ₩3,189 | ₩2,881 | ₩2,935 | -3.10% | 141.6만 |
|---|
| 2026.08.10 | ₩2,948 | ₩2,975 | ₩2,814 | ₩2,827 | -4.09% | 60.5만 |
|---|
| 2026.08.07 | ₩2,975 | ₩3,002 | ₩2,921 | ₩2,961 | -0.45% | 43만 |
|---|
| 2026.08.06 | ₩2,961 | ₩3,028 | ₩2,948 | ₩2,975 | +0.45% | 23.2만 |
|---|
| 2026.08.05 | ₩3,082 | ₩3,082 | ₩2,948 | ₩2,988 | -3.04% | 43.4만 |
|---|
| 2026.08.04 | ₩2,961 | ₩3,082 | ₩2,961 | ₩3,082 | +4.07% | 34만 |
|---|
| 2026.08.03 | ₩2,881 | ₩2,948 | ₩2,868 | ₩2,948 | +2.33% | 28만 |
|---|
| 2026.07.31 | ₩2,921 | ₩2,948 | ₩2,841 | ₩2,908 | -0.46% | 24.1만 |
|---|
| 2026.07.30 | ₩2,787 | ₩2,921 | ₩2,787 | ₩2,908 | +4.33% | 36.6만 |
|---|
| 2026.07.29 | ₩2,881 | ₩2,935 | ₩2,760 | ₩2,774 | -3.72% | 68.6만 |
|---|
| 2026.07.28 | ₩2,961 | ₩2,975 | ₩2,841 | ₩2,868 | -3.17% | 82.2만 |
|---|
| 2026.07.27 | ₩2,881 | ₩2,921 | ₩2,801 | ₩2,908 | +0.93% | 58.3만 |
|---|
| 2026.07.24 | ₩2,921 | ₩2,961 | ₩2,787 | ₩2,854 | -2.29% | 95만 |
|---|
| 2026.07.23 | ₩3,028 | ₩3,082 | ₩2,868 | ₩2,975 | -1.77% | 53.2만 |
|---|
| 2026.07.22 | ₩3,015 | ₩3,122 | ₩2,975 | ₩3,015 | 0.00% | 54만 |
|---|
| 2026.07.21 | ₩3,095 | ₩3,189 | ₩2,961 | ₩3,055 | -1.30% | 533.2만 |
|---|
| 2026.07.20 | ₩2,935 | ₩3,002 | ₩2,814 | ₩2,841 | -3.20% | 38.8만 |
|---|
| 2026.07.17 | ₩2,868 | ₩2,961 | ₩2,814 | ₩2,908 | +1.40% | 38만 |
|---|
| 2026.07.16 | ₩3,055 | ₩3,095 | ₩2,894 | ₩2,908 | -4.82% | 50.1만 |
|---|
| 2026.07.15 | ₩3,149 | ₩3,216 | ₩3,055 | ₩3,109 | -1.28% | 62.7만 |
|---|
| 2026.07.14 | ₩3,109 | ₩3,136 | ₩3,055 | ₩3,082 | -0.86% | 25.2만 |
|---|
| 2026.07.13 | ₩3,109 | ₩3,136 | ₩3,042 | ₩3,069 | -1.29% | 56.8만 |
|---|
| 2026.07.10 | ₩3,203 | ₩3,229 | ₩3,136 | ₩3,149 | -1.67% | 20만 |
|---|
| 2026.07.09 | ₩3,136 | ₩3,229 | ₩3,136 | ₩3,203 | +2.14% | 29.3만 |
|---|
| 2026.07.08 | ₩3,095 | ₩3,176 | ₩3,082 | ₩3,109 | +0.43% | 32.5만 |
|---|
| 2026.07.07 | ₩3,229 | ₩3,270 | ₩3,122 | ₩3,136 | -2.90% | 36만 |
|---|
| 2026.07.06 | ₩3,176 | ₩3,404 | ₩3,176 | ₩3,270 | +2.95% | 39.2만 |
|---|
| 2026.07.02 | ₩3,430 | ₩3,524 | ₩3,229 | ₩3,243 | -5.47% | 38.1만 |
|---|
| 2026.07.01 | ₩3,417 | ₩3,631 | ₩3,350 | ₩3,417 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩3,323 | ₩3,538 | ₩3,323 | ₩3,471 | +4.44% | 67.3만 |
|---|
| 2026.06.29 | ₩3,162 | ₩3,323 | ₩3,069 | ₩3,310 | +4.66% | 79.7만 |
|---|
| 2026.06.26 | ₩3,122 | ₩3,176 | ₩3,082 | ₩3,162 | +1.29% | 57.7만 |
|---|
| 2026.06.25 | ₩3,417 | ₩3,430 | ₩3,149 | ₩3,189 | -6.67% | 92.9만 |
|---|
| 2026.06.24 | ₩3,524 | ₩3,578 | ₩3,350 | ₩3,363 | -4.56% | 83.5만 |
|---|
| 2026.06.23 | ₩3,497 | ₩3,591 | ₩3,497 | ₩3,538 | +1.15% | 48.4만 |
|---|
| 2026.06.22 | ₩3,631 | ₩3,873 | ₩3,564 | ₩3,578 | -1.48% | 78.9만 |
|---|
| 2026.06.18 | ₩3,712 | ₩3,846 | ₩3,578 | ₩3,618 | -2.53% | 57.4만 |
|---|
| 2026.06.17 | ₩3,832 | ₩3,913 | ₩3,618 | ₩3,631 | -5.24% | 65.4만 |
|---|
| 2026.06.16 | ₩4,020 | ₩4,060 | ₩3,819 | ₩3,832 | -4.67% | 56.8만 |
|---|
| 2026.06.15 | ₩4,114 | ₩4,261 | ₩4,020 | ₩4,020 | -2.28% | 93만 |
|---|
| 2026.06.12 | ₩3,913 | ₩4,087 | ₩3,913 | ₩4,007 | +2.40% | 61.6만 |
|---|
| 2026.06.11 | ₩3,792 | ₩3,993 | ₩3,739 | ₩3,913 | +3.18% | 46만 |
|---|
| 2026.06.10 | ₩3,846 | ₩3,926 | ₩3,765 | ₩3,779 | -1.74% | 52만 |
|---|
| 2026.06.09 | ₩4,020 | ₩4,141 | ₩3,765 | ₩3,899 | -3.00% | 72.7만 |
|---|
| 2026.06.08 | ₩3,926 | ₩4,141 | ₩3,926 | ₩3,993 | +1.71% | 84.1만 |
|---|
| 2026.06.05 | ₩4,221 | ₩4,234 | ₩3,832 | ₩3,832 | -9.21% | 104.8만 |
|---|
| 2026.06.04 | ₩4,020 | ₩4,368 | ₩3,953 | ₩4,288 | +6.67% | 115.8만 |
|---|
| 2026.06.03 | ₩4,275 | ₩4,382 | ₩4,060 | ₩4,114 | -3.76% | 135.4만 |
|---|
| 2026.06.02 | ₩3,899 | ₩4,409 | ₩3,899 | ₩4,248 | +8.93% | 287.1만 |
|---|
| 2026.06.01 | ₩3,886 | ₩3,980 | ₩3,806 | ₩3,806 | -2.07% | 72.7만 |
|---|
| 2026.05.29 | ₩3,846 | ₩3,940 | ₩3,779 | ₩3,873 | +0.70% | 80만 |
|---|
| 2026.05.28 | ₩3,752 | ₩3,886 | ₩3,712 | ₩3,832 | +2.14% | 73만 |
|---|
| 2026.05.27 | ₩3,725 | ₩3,792 | ₩3,685 | ₩3,712 | -0.36% | 53만 |
|---|
| 2026.05.26 | ₩3,658 | ₩3,846 | ₩3,551 | ₩3,739 | +2.20% | 101만 |
|---|
| 2026.05.22 | ₩3,417 | ₩3,591 | ₩3,404 | ₩3,564 | +4.31% | 53.6만 |
|---|
| 2026.05.21 | ₩3,323 | ₩3,417 | ₩3,243 | ₩3,390 | +2.02% | 61.9만 |
|---|
| 2026.05.20 | ₩3,457 | ₩3,591 | ₩3,323 | ₩3,323 | -3.88% | 99.2만 |
|---|
| 2026.05.19 | ₩3,390 | ₩3,752 | ₩3,377 | ₩3,390 | 0.00% | 127.3만 |
|---|
| 2026.05.18 | ₩3,404 | ₩3,430 | ₩3,296 | ₩3,363 | -1.18% | 60.8만 |
|---|
| 2026.05.15 | ₩3,484 | ₩3,484 | ₩3,363 | ₩3,363 | -3.46% | 29.1만 |
|---|
| 2026.05.14 | ₩3,417 | ₩3,578 | ₩3,377 | ₩3,551 | +3.92% | 50.8만 |
|---|
| 2026.05.13 | ₩3,404 | ₩3,404 | ₩3,337 | ₩3,377 | -0.79% | 26.4만 |
|---|
| 2026.05.12 | ₩3,457 | ₩3,524 | ₩3,310 | ₩3,390 | -1.94% | 41.5만 |
|---|
| 2026.05.11 | ₩3,404 | ₩3,564 | ₩3,404 | ₩3,471 | +1.97% | 51.8만 |
|---|
| 2026.05.08 | ₩3,417 | ₩3,471 | ₩3,176 | ₩3,390 | -0.78% | 162.5만 |
|---|
| 2026.05.07 | ₩3,524 | ₩3,538 | ₩3,390 | ₩3,471 | -1.52% | 48.8만 |
|---|
| 2026.05.06 | ₩3,725 | ₩3,725 | ₩3,524 | ₩3,551 | -4.68% | 42.7만 |
|---|
| 2026.05.05 | ₩3,457 | ₩3,765 | ₩3,457 | ₩3,725 | +7.75% | 88.6만 |
|---|
| 2026.05.04 | ₩3,350 | ₩3,430 | ₩3,323 | ₩3,390 | +1.20% | 26.3만 |
|---|
| 2026.05.01 | ₩3,337 | ₩3,417 | ₩3,229 | ₩3,350 | +0.40% | 28.2만 |
|---|
| 2026.04.30 | ₩3,256 | ₩3,377 | ₩3,256 | ₩3,363 | +3.29% | 38.2만 |
|---|
| 2026.04.29 | ₩3,310 | ₩3,310 | ₩3,176 | ₩3,243 | -2.02% | 31.5만 |
|---|
| 2026.04.28 | ₩3,350 | ₩3,430 | ₩3,283 | ₩3,310 | -1.20% | 35.2만 |
|---|
| 2026.04.27 | ₩3,511 | ₩3,551 | ₩3,390 | ₩3,390 | -3.44% | 37만 |
|---|
| 2026.04.24 | ₩3,390 | ₩3,551 | ₩3,363 | ₩3,538 | +4.35% | 50.9만 |
|---|
| 2026.04.23 | ₩3,377 | ₩3,457 | ₩3,270 | ₩3,390 | +0.40% | 54만 |
|---|
| 2026.04.22 | ₩3,417 | ₩3,484 | ₩3,390 | ₩3,471 | +1.57% | 42.6만 |
|---|
| 2026.04.21 | ₩3,457 | ₩3,484 | ₩3,350 | ₩3,417 | -1.16% | 31.7만 |
|---|
| 2026.04.20 | ₩3,363 | ₩3,511 | ₩3,323 | ₩3,430 | +1.99% | 60.3만 |
|---|
| 2026.04.17 | ₩3,363 | ₩3,430 | ₩3,337 | ₩3,377 | +0.40% | 53.6만 |
|---|
| 2026.04.16 | ₩3,377 | ₩3,404 | ₩3,310 | ₩3,350 | -0.79% | 36.7만 |
|---|
| 2026.04.15 | ₩3,310 | ₩3,457 | ₩3,310 | ₩3,390 | +2.43% | 60.8만 |
|---|
| 2026.04.14 | ₩3,229 | ₩3,310 | ₩3,203 | ₩3,296 | +2.07% | 54.8만 |
|---|
| 2026.04.13 | ₩3,162 | ₩3,243 | ₩3,136 | ₩3,203 | +1.27% | 53.7만 |
|---|
| 2026.04.10 | ₩3,109 | ₩3,203 | ₩3,109 | ₩3,189 | +2.59% | 35만 |
|---|
| 2026.04.09 | ₩3,055 | ₩3,149 | ₩3,002 | ₩3,136 | +2.63% | 26.4만 |
|---|
| 2026.04.08 | ₩3,082 | ₩3,109 | ₩3,069 | ₩3,082 | 0.00% | 37.4만 |
|---|
| 2026.04.07 | ₩2,961 | ₩3,042 | ₩2,935 | ₩3,002 | +1.36% | 46.4만 |
|---|
| 2026.04.06 | ₩2,921 | ₩3,015 | ₩2,921 | ₩2,988 | +2.29% | 33.1만 |
|---|
| 2026.04.02 | ₩2,854 | ₩3,002 | ₩2,841 | ₩2,935 | +2.82% | 50.8만 |
|---|
| 2026.04.01 | ₩2,894 | ₩3,055 | ₩2,894 | ₩2,921 | +0.93% | 33.3만 |
|---|
| 2026.03.31 | ₩2,787 | ₩2,921 | ₩2,774 | ₩2,894 | +3.85% | 48.7만 |
|---|
| 2026.03.30 | ₩2,827 | ₩2,841 | ₩2,680 | ₩2,693 | -4.74% | 69.3만 |
|---|
| 2026.03.27 | ₩2,975 | ₩3,015 | ₩2,827 | ₩2,841 | -4.50% | 56.8만 |
|---|
| 2026.03.26 | ₩3,069 | ₩3,095 | ₩2,961 | ₩2,975 | -3.06% | 28.8만 |
|---|
| 2026.03.25 | ₩3,095 | ₩3,122 | ₩3,069 | ₩3,095 | 0.00% | 21.1만 |
|---|
| 2026.03.24 | ₩3,002 | ₩3,149 | ₩3,002 | ₩3,082 | +2.68% | 49.5만 |
|---|
| 2026.03.23 | ₩2,935 | ₩3,055 | ₩2,868 | ₩3,002 | +2.28% | 69만 |
|---|
| 2026.03.20 | ₩2,948 | ₩3,002 | ₩2,827 | ₩2,868 | -2.73% | 64.2만 |
|---|
| 2026.03.19 | ₩2,948 | ₩3,042 | ₩2,921 | ₩2,975 | +0.91% | 39.7만 |
|---|
| 2026.03.18 | ₩3,069 | ₩3,109 | ₩3,015 | ₩3,028 | -1.31% | 21.4만 |
|---|
| 2026.03.17 | ₩3,082 | ₩3,109 | ₩3,069 | ₩3,082 | 0.00% | 20.3만 |
|---|
| 2026.03.16 | ₩2,948 | ₩3,122 | ₩2,935 | ₩3,082 | +4.55% | 46.8만 |
|---|
| 2026.03.13 | ₩2,975 | ₩3,055 | ₩2,921 | ₩2,948 | -0.90% | 39.2만 |
|---|
| 2026.03.12 | ₩3,002 | ₩3,028 | ₩2,921 | ₩2,948 | -1.79% | 47.3만 |
|---|
| 2026.03.11 | ₩3,028 | ₩3,095 | ₩3,015 | ₩3,028 | 0.00% | 38.6만 |
|---|
| 2026.03.10 | ₩3,042 | ₩3,122 | ₩3,015 | ₩3,055 | +0.44% | 22.6만 |
|---|
| 2026.03.09 | ₩2,948 | ₩3,082 | ₩2,894 | ₩3,082 | +4.55% | 29.3만 |
|---|
| 2026.03.06 | ₩3,028 | ₩3,069 | ₩3,002 | ₩3,002 | -0.88% | 23.9만 |
|---|
| 2026.03.05 | ₩3,055 | ₩3,136 | ₩3,055 | ₩3,082 | +0.88% | 35.6만 |
|---|
| 2026.03.04 | ₩3,015 | ₩3,122 | ₩3,015 | ₩3,095 | +2.67% | 37.6만 |
|---|
| 2026.03.03 | ₩3,015 | ₩3,082 | ₩2,961 | ₩2,988 | -0.89% | 44.4만 |
|---|
| 2026.03.02 | ₩2,975 | ₩3,122 | ₩2,975 | ₩3,082 | +3.60% | 42.7만 |
|---|
| 2026.02.27 | ₩2,975 | ₩3,095 | ₩2,975 | ₩3,042 | +2.25% | 31.5만 |
|---|
| 2026.02.26 | ₩3,015 | ₩3,069 | ₩2,975 | ₩3,028 | +0.44% | 25만 |
|---|
| 2026.02.25 | ₩3,095 | ₩3,095 | ₩3,002 | ₩3,002 | -3.03% | 31.4만 |
|---|
| 2026.02.24 | ₩2,921 | ₩3,122 | ₩2,921 | ₩3,069 | +5.05% | 40.2만 |
|---|
| 2026.02.23 | ₩3,069 | ₩3,069 | ₩2,935 | ₩2,948 | -3.93% | 50.6만 |
|---|
| 2026.02.20 | ₩3,082 | ₩3,176 | ₩3,069 | ₩3,082 | 0.00% | 35.1만 |
|---|
| 2026.02.19 | ₩3,055 | ₩3,149 | ₩2,961 | ₩3,109 | +1.75% | 48.5만 |
|---|
| 2026.02.18 | ₩2,975 | ₩3,162 | ₩2,935 | ₩3,069 | +3.15% | 60.4만 |
|---|
| 2026.02.17 | ₩2,935 | ₩3,042 | ₩2,774 | ₩2,975 | +1.37% | 80.7만 |
|---|
| 2026.02.13 | ₩3,042 | ₩3,136 | ₩3,015 | ₩3,028 | -0.44% | 59.9만 |
|---|
| 2026.02.12 | ₩3,095 | ₩3,122 | ₩3,015 | ₩3,042 | -1.73% | 49만 |
|---|
| 2026.02.11 | ₩3,270 | ₩3,270 | ₩3,122 | ₩3,136 | -4.10% | 23만 |
|---|
| 2026.02.10 | ₩3,203 | ₩3,296 | ₩3,162 | ₩3,229 | +0.84% | 30.8만 |
|---|
| 2026.02.09 | ₩3,176 | ₩3,256 | ₩3,122 | ₩3,203 | +0.84% | 27.5만 |
|---|
| 2026.02.06 | ₩3,028 | ₩3,189 | ₩3,028 | ₩3,189 | +5.31% | 24.8만 |
|---|
| 2026.02.05 | ₩3,069 | ₩3,095 | ₩2,935 | ₩2,988 | -2.62% | 66.6만 |
|---|
| 2026.02.04 | ₩3,189 | ₩3,243 | ₩3,095 | ₩3,122 | -2.10% | 52만 |
|---|
| 2026.02.03 | ₩3,203 | ₩3,243 | ₩3,069 | ₩3,162 | -1.26% | 56.1만 |
|---|
| 2026.02.02 | ₩3,095 | ₩3,256 | ₩3,082 | ₩3,203 | +3.46% | 50만 |
|---|
| 2026.01.30 | ₩3,082 | ₩3,203 | ₩3,069 | ₩3,082 | 0.00% | 35.6만 |
|---|
| 2026.01.29 | ₩3,042 | ₩3,149 | ₩3,015 | ₩3,122 | +2.64% | 51.4만 |
|---|
| 2026.01.28 | ₩3,122 | ₩3,122 | ₩3,028 | ₩3,069 | -1.72% | 42.6만 |
|---|
| 2026.01.27 | ₩3,028 | ₩3,122 | ₩2,975 | ₩3,095 | +2.21% | 33.6만 |
|---|
| 2026.01.26 | ₩3,028 | ₩3,042 | ₩2,975 | ₩3,015 | -0.44% | 33만 |
|---|
| 2026.01.23 | ₩3,136 | ₩3,136 | ₩3,015 | ₩3,069 | -2.14% | 69.8만 |
|---|
| 2026.01.22 | ₩3,095 | ₩3,203 | ₩3,095 | ₩3,136 | +1.30% | 22.5만 |
|---|
| 2026.01.21 | ₩3,095 | ₩3,122 | ₩2,988 | ₩3,095 | 0.00% | 55.8만 |
|---|
| 2026.01.20 | ₩3,082 | ₩3,162 | ₩3,028 | ₩3,095 | +0.43% | 39.5만 |
|---|
| 2026.01.16 | ₩3,176 | ₩3,176 | ₩3,069 | ₩3,162 | -0.42% | 38.2만 |
|---|
| 2026.01.15 | ₩3,069 | ₩3,176 | ₩3,055 | ₩3,136 | +2.18% | 75.1만 |
|---|
| 2026.01.14 | ₩2,988 | ₩3,082 | ₩2,935 | ₩3,055 | +2.24% | 97.3만 |
|---|
| 2026.01.13 | ₩3,028 | ₩3,055 | ₩2,961 | ₩2,988 | -1.33% | 75.6만 |
|---|
| 2026.01.12 | ₩2,921 | ₩3,069 | ₩2,881 | ₩3,028 | +3.67% | 107.1만 |
|---|
| 2026.01.09 | ₩2,854 | ₩2,961 | ₩2,827 | ₩2,948 | +3.29% | 82.8만 |
|---|
| 2026.01.08 | ₩2,814 | ₩2,894 | ₩2,801 | ₩2,841 | +0.95% | 112.6만 |
|---|
| 2026.01.07 | ₩2,975 | ₩2,988 | ₩2,894 | ₩2,921 | -1.80% | 59.4만 |
|---|
| 2026.01.06 | ₩2,948 | ₩3,042 | ₩2,935 | ₩2,988 | +1.36% | 78.5만 |
|---|
| 2026.01.05 | ₩2,935 | ₩2,975 | ₩2,894 | ₩2,921 | -0.46% | 54.6만 |
|---|
| 2026.01.02 | ₩2,854 | ₩2,948 | ₩2,841 | ₩2,935 | +2.82% | 55.4만 |
|---|
| 2025.12.31 | ₩2,774 | ₩2,814 | ₩2,760 | ₩2,814 | +1.45% | 75만 |
|---|
| 2025.12.30 | ₩2,787 | ₩2,841 | ₩2,747 | ₩2,787 | 0.00% | 74.6만 |
|---|
| 2025.12.29 | ₩2,787 | ₩2,841 | ₩2,774 | ₩2,787 | 0.00% | 52.8만 |
|---|
| 2025.12.26 | ₩2,814 | ₩2,827 | ₩2,774 | ₩2,827 | +0.48% | 45.2만 |
|---|
| 2025.12.24 | ₩2,854 | ₩2,881 | ₩2,787 | ₩2,827 | -0.94% | 41.7만 |
|---|
| 2025.12.23 | ₩2,734 | ₩2,854 | ₩2,734 | ₩2,854 | +4.41% | 42.3만 |
|---|
| 2025.12.22 | ₩2,841 | ₩2,868 | ₩2,747 | ₩2,747 | -3.30% | 87.6만 |
|---|
| 2025.12.19 | ₩2,774 | ₩2,881 | ₩2,747 | ₩2,868 | +3.38% | 91.1만 |
|---|
| 2025.12.18 | ₩2,720 | ₩2,814 | ₩2,720 | ₩2,720 | 0.00% | 40.8만 |
|---|
| 2025.12.17 | ₩2,680 | ₩2,854 | ₩2,680 | ₩2,707 | +1.00% | 88.9만 |
|---|
| 2025.12.16 | ₩2,626 | ₩2,680 | ₩2,613 | ₩2,667 | +1.53% | 41.3만 |
|---|
| 2025.12.15 | ₩2,760 | ₩2,774 | ₩2,640 | ₩2,640 | -4.37% | 64.1만 |
|---|
| 2025.12.12 | ₩2,801 | ₩2,801 | ₩2,693 | ₩2,760 | -1.44% | 63.2만 |
|---|
| 2025.12.11 | ₩2,827 | ₩2,841 | ₩2,774 | ₩2,814 | -0.47% | 40.8만 |
|---|
| 2025.12.10 | ₩2,801 | ₩2,894 | ₩2,720 | ₩2,854 | +1.91% | 47.5만 |
|---|
| 2025.12.09 | ₩2,747 | ₩2,854 | ₩2,720 | ₩2,841 | +3.41% | 48.6만 |
|---|
| 2025.12.08 | ₩2,653 | ₩2,787 | ₩2,653 | ₩2,747 | +3.54% | 46.6만 |
|---|
| 2025.12.05 | ₩2,626 | ₩2,720 | ₩2,626 | ₩2,667 | +1.53% | 26.6만 |
|---|
| 2025.12.04 | ₩2,626 | ₩2,680 | ₩2,613 | ₩2,653 | +1.02% | 32.1만 |
|---|
| 2025.12.03 | ₩2,613 | ₩2,667 | ₩2,586 | ₩2,653 | +1.54% | 45.2만 |
|---|
| 2025.12.02 | ₩2,680 | ₩2,680 | ₩2,600 | ₩2,600 | -3.00% | 53.2만 |
|---|
| 2025.12.01 | ₩2,693 | ₩2,693 | ₩2,640 | ₩2,653 | -1.49% | 33.6만 |
|---|
| 2025.11.28 | ₩2,720 | ₩2,747 | ₩2,693 | ₩2,734 | +0.49% | 31.7만 |
|---|
| 2025.11.26 | ₩2,693 | ₩2,734 | ₩2,653 | ₩2,720 | +1.00% | 28.9만 |
|---|
| 2025.11.25 | ₩2,653 | ₩2,707 | ₩2,613 | ₩2,680 | +1.01% | 42.5만 |
|---|
| 2025.11.24 | ₩2,640 | ₩2,720 | ₩2,626 | ₩2,680 | +1.52% | 57.3만 |
|---|
| 2025.11.21 | ₩2,559 | ₩2,667 | ₩2,479 | ₩2,640 | +3.14% | 78만 |
|---|
| 2025.11.20 | ₩2,667 | ₩2,747 | ₩2,533 | ₩2,533 | -5.03% | 79만 |
|---|
| 2025.11.19 | ₩2,693 | ₩2,774 | ₩2,626 | ₩2,640 | -1.99% | 38.8만 |
|---|
| 2025.11.18 | ₩2,734 | ₩2,747 | ₩2,626 | ₩2,734 | 0.00% | 61.5만 |
|---|
| 2025.11.17 | ₩2,787 | ₩2,854 | ₩2,680 | ₩2,680 | -3.85% | 71.4만 |
|---|
| 2025.11.14 | ₩2,801 | ₩2,908 | ₩2,747 | ₩2,787 | -0.48% | 66.3만 |
|---|
| 2025.11.13 | ₩2,975 | ₩2,988 | ₩2,814 | ₩2,841 | -4.50% | 122.9만 |
|---|
| 2025.11.12 | ₩3,149 | ₩3,229 | ₩3,002 | ₩3,028 | -3.83% | 153.5만 |
|---|
| 2025.11.11 | ₩3,136 | ₩3,243 | ₩2,680 | ₩3,136 | 0.00% | 288.7만 |
|---|
| 2025.11.10 | ₩3,203 | ₩3,243 | ₩3,028 | ₩3,055 | -4.60% | 65만 |
|---|
| 2025.11.07 | ₩3,109 | ₩3,136 | ₩3,002 | ₩3,122 | +0.43% | 64.6만 |
|---|
| 2025.11.06 | ₩3,323 | ₩3,337 | ₩3,136 | ₩3,149 | -5.24% | 58.2만 |
|---|
| 2025.11.05 | ₩3,216 | ₩3,350 | ₩3,176 | ₩3,323 | +3.33% | 46.9만 |
|---|
| 2025.11.04 | ₩3,296 | ₩3,337 | ₩3,176 | ₩3,243 | -1.63% | 87.4만 |
|---|
| 2025.11.03 | ₩3,511 | ₩3,524 | ₩3,390 | ₩3,404 | -3.05% | 62.3만 |
|---|
| 2025.10.31 | ₩3,698 | ₩3,739 | ₩3,471 | ₩3,484 | -5.80% | 101만 |
|---|
| 2025.10.30 | ₩3,404 | ₩3,806 | ₩3,363 | ₩3,739 | +9.84% | 205.1만 |
|---|
| 2025.10.29 | ₩3,404 | ₩3,430 | ₩3,337 | ₩3,430 | +0.79% | 55.6만 |
|---|
| 2025.10.28 | ₩3,390 | ₩3,417 | ₩3,323 | ₩3,417 | +0.79% | 46.4만 |
|---|
| 2025.10.27 | ₩3,444 | ₩3,457 | ₩3,363 | ₩3,390 | -1.56% | 46.4만 |
|---|
| 2025.10.24 | ₩3,350 | ₩3,444 | ₩3,350 | ₩3,404 | +1.60% | 56.1만 |
|---|
| 2025.10.23 | ₩3,216 | ₩3,404 | ₩3,216 | ₩3,323 | +3.33% | 66.3만 |
|---|
| 2025.10.22 | ₩3,243 | ₩3,283 | ₩3,109 | ₩3,243 | 0.00% | 66.9만 |
|---|
| 2025.10.21 | ₩3,203 | ₩3,323 | ₩3,149 | ₩3,270 | +2.09% | 40.8만 |
|---|
| 2025.10.20 | ₩3,243 | ₩3,310 | ₩3,189 | ₩3,216 | -0.83% | 54.4만 |
|---|
| 2025.10.17 | ₩3,296 | ₩3,310 | ₩3,149 | ₩3,203 | -2.85% | 43.3만 |
|---|
| 2025.10.16 | ₩3,350 | ₩3,484 | ₩3,283 | ₩3,337 | -0.40% | 75.9만 |
|---|
| 2025.10.15 | ₩3,310 | ₩3,497 | ₩3,310 | ₩3,350 | +1.21% | 106.9만 |
|---|
| 2025.10.14 | ₩3,149 | ₩3,310 | ₩3,095 | ₩3,256 | +3.40% | 51.2만 |
|---|
| 2025.10.13 | ₩3,122 | ₩3,229 | ₩3,095 | ₩3,189 | +2.15% | 62.2만 |
|---|
| 2025.10.10 | ₩3,296 | ₩3,296 | ₩3,055 | ₩3,055 | -7.32% | 62.8만 |
|---|