시장 데이터를 불러오는 중
전체 종목
익스트림 네트웍스 과거 주가
Extreme Networks, Inc. - Common Stock · EXTR · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Extreme Networks, Inc. - Common Stock · EXTR · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,455 | ₩33,152 | ₩31,517 | ₩32,415 | -0.12% | 133.2만 |
| 2026.10.08 | ₩32,415 | ₩33,165 | ₩32,214 | ₩32,402 | -0.04% | 199.4만 |
| 2026.10.07 | ₩32,469 | ₩33,742 | ₩32,321 | ₩32,964 | +1.53% | 207.9만 |
| 2026.10.06 | ₩31,598 | ₩32,938 | ₩31,303 | ₩32,884 | +4.07% | 174.2만 |
| 2026.10.05 | ₩30,820 | ₩31,772 | ₩30,445 | ₩31,263 | +1.43% | 182.2만 |
| 2026.10.02 | ₩30,150 | ₩31,464 | ₩29,896 | ₩30,981 | +2.76% | 197.6만 |
| 2026.10.01 | ₩29,346 | ₩29,521 | ₩28,462 | ₩29,440 | +0.32% | 164.6만 |
| 2026.09.30 | ₩28,462 | ₩29,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,743 |
| +0.99% |
| 198.5만 |
| 2026.09.29 | ₩28,569 | ₩28,569 | ₩27,819 | ₩28,234 | -1.17% | 166.6만 |
|---|
| 2026.09.28 | ₩28,730 | ₩28,730 | ₩27,980 | ₩28,140 | -2.05% | 159.2만 |
|---|
| 2026.09.25 | ₩29,172 | ₩29,400 | ₩28,810 | ₩28,837 | -1.15% | 177.1만 |
|---|
| 2026.09.24 | ₩29,038 | ₩29,320 | ₩28,824 | ₩28,998 | -0.14% | 117.3만 |
|---|
| 2026.09.23 | ₩29,601 | ₩29,601 | ₩29,065 | ₩29,521 | -0.27% | 95.4만 |
|---|
| 2026.09.22 | ₩30,485 | ₩30,499 | ₩29,266 | ₩29,628 | -2.81% | 148.9만 |
|---|
| 2026.09.21 | ₩30,217 | ₩30,539 | ₩29,722 | ₩30,459 | +0.80% | 91.8만 |
|---|
| 2026.09.18 | ₩30,204 | ₩30,432 | ₩29,400 | ₩29,896 | -1.02% | 239.5만 |
|---|
| 2026.09.17 | ₩30,043 | ₩30,713 | ₩29,802 | ₩29,896 | -0.49% | 174.7만 |
|---|
| 2026.09.16 | ₩29,762 | ₩30,016 | ₩28,998 | ₩29,333 | -1.44% | 122만 |
|---|
| 2026.09.15 | ₩29,159 | ₩29,614 | ₩29,119 | ₩29,547 | +1.33% | 125.4만 |
|---|
| 2026.09.14 | ₩28,502 | ₩29,655 | ₩28,234 | ₩28,985 | +1.69% | 165.1만 |
|---|
| 2026.09.11 | ₩28,824 | ₩30,137 | ₩28,824 | ₩29,748 | +3.21% | 112.8만 |
|---|
| 2026.09.10 | ₩28,274 | ₩28,944 | ₩28,221 | ₩28,382 | +0.38% | 118.8만 |
|---|
| 2026.09.09 | ₩28,971 | ₩29,199 | ₩28,623 | ₩28,757 | -0.74% | 107.4만 |
|---|
| 2026.09.08 | ₩29,199 | ₩29,360 | ₩28,623 | ₩29,011 | -0.64% | 120.2만 |
|---|
| 2026.09.04 | ₩29,668 | ₩29,681 | ₩28,730 | ₩29,078 | -1.99% | 80.3만 |
|---|
| 2026.09.03 | ₩29,561 | ₩29,869 | ₩29,105 | ₩29,333 | -0.77% | 178.7만 |
|---|
| 2026.09.02 | ₩29,199 | ₩29,534 | ₩29,025 | ₩29,494 | +1.01% | 110.5만 |
|---|
| 2026.09.01 | ₩29,735 | ₩29,909 | ₩29,105 | ₩29,186 | -1.85% | 133.4만 |
|---|
| 2026.08.31 | ₩30,365 | ₩30,593 | ₩29,775 | ₩30,137 | -0.75% | 113.1만 |
|---|
| 2026.08.28 | ₩30,981 | ₩31,356 | ₩29,923 | ₩30,258 | -2.34% | 163.9만 |
|---|
| 2026.08.27 | ₩30,954 | ₩31,236 | ₩30,445 | ₩31,129 | +0.56% | 180.5만 |
|---|
| 2026.08.26 | ₩30,284 | ₩30,901 | ₩30,191 | ₩30,606 | +1.06% | 131.5만 |
|---|
| 2026.08.25 | ₩30,753 | ₩30,928 | ₩30,057 | ₩30,325 | -1.39% | 112.7만 |
|---|
| 2026.08.24 | ₩30,445 | ₩30,445 | ₩29,789 | ₩29,990 | -1.50% | 106.6만 |
|---|
| 2026.08.21 | ₩29,882 | ₩30,874 | ₩29,507 | ₩30,847 | +3.23% | 151.4만 |
|---|
| 2026.08.20 | ₩30,244 | ₩30,740 | ₩29,869 | ₩29,909 | -1.11% | 117만 |
|---|
| 2026.08.19 | ₩32,214 | ₩32,308 | ₩30,499 | ₩30,539 | -5.20% | 142.6만 |
|---|
| 2026.08.18 | ₩31,249 | ₩32,428 | ₩31,249 | ₩31,825 | +1.84% | 201.1만 |
|---|
| 2026.08.17 | ₩32,187 | ₩32,696 | ₩32,053 | ₩32,536 | +1.08% | 138.7만 |
|---|
| 2026.08.14 | ₩32,227 | ₩33,769 | ₩32,227 | ₩32,710 | +1.50% | 131.8만 |
|---|
| 2026.08.13 | ₩32,241 | ₩33,635 | ₩32,134 | ₩32,227 | -0.04% | 247.8만 |
|---|
| 2026.08.12 | ₩32,763 | ₩33,340 | ₩32,616 | ₩32,723 | -0.12% | 141만 |
|---|
| 2026.08.11 | ₩31,852 | ₩32,549 | ₩31,504 | ₩32,026 | +0.55% | 122.8만 |
|---|
| 2026.08.10 | ₩32,402 | ₩32,817 | ₩31,477 | ₩31,544 | -2.65% | 217.8만 |
|---|
| 2026.08.07 | ₩33,152 | ₩33,407 | ₩31,986 | ₩32,120 | -3.11% | 161.8만 |
|---|
| 2026.08.06 | ₩34,559 | ₩34,680 | ₩32,361 | ₩32,589 | -5.70% | 293.1만 |
|---|
| 2026.08.05 | ₩35,953 | ₩37,507 | ₩34,693 | ₩35,095 | -2.39% | 435.5만 |
|---|
| 2026.08.04 | ₩41,782 | ₩43,430 | ₩40,616 | ₩43,336 | +3.72% | 256.6만 |
|---|
| 2026.08.03 | ₩40,643 | ₩40,790 | ₩39,571 | ₩40,174 | -1.15% | 173.9만 |
|---|
| 2026.07.31 | ₩40,670 | ₩41,219 | ₩39,772 | ₩40,388 | -0.69% | 142.2만 |
|---|
| 2026.07.30 | ₩40,281 | ₩40,777 | ₩39,571 | ₩39,986 | -0.73% | 124.7만 |
|---|
| 2026.07.29 | ₩40,187 | ₩40,683 | ₩38,767 | ₩38,954 | -3.07% | 167.1만 |
|---|
| 2026.07.28 | ₩39,303 | ₩40,294 | ₩38,070 | ₩40,187 | +2.25% | 133.5만 |
|---|
| 2026.07.27 | ₩40,241 | ₩40,442 | ₩39,008 | ₩40,134 | -0.27% | 120.8만 |
|---|
| 2026.07.24 | ₩39,866 | ₩40,134 | ₩38,847 | ₩39,517 | -0.87% | 118.8만 |
|---|
| 2026.07.23 | ₩40,227 | ₩40,656 | ₩38,995 | ₩39,839 | -0.97% | 160.9만 |
|---|
| 2026.07.22 | ₩40,361 | ₩41,206 | ₩40,361 | ₩40,562 | +0.50% | 127만 |
|---|
| 2026.07.21 | ₩41,554 | ₩41,581 | ₩40,482 | ₩40,790 | -1.84% | 167.8만 |
|---|
| 2026.07.20 | ₩40,804 | ₩41,152 | ₩39,946 | ₩40,576 | -0.56% | 121.8만 |
|---|
| 2026.07.17 | ₩39,088 | ₩41,139 | ₩38,579 | ₩40,656 | +4.01% | 200.7만 |
|---|
| 2026.07.16 | ₩39,959 | ₩40,469 | ₩38,995 | ₩39,879 | -0.20% | 218.8만 |
|---|
| 2026.07.15 | ₩44,435 | ₩44,877 | ₩39,946 | ₩40,871 | -8.02% | 257.6만 |
|---|
| 2026.07.14 | ₩44,757 | ₩44,837 | ₩43,457 | ₩44,247 | -1.14% | 196.7만 |
|---|
| 2026.07.13 | ₩44,569 | ₩44,837 | ₩42,800 | ₩44,100 | -1.05% | 160만 |
|---|
| 2026.07.10 | ₩43,443 | ₩45,199 | ₩43,417 | ₩45,172 | +3.98% | 238.3만 |
|---|
| 2026.07.09 | ₩43,015 | ₩44,221 | ₩42,559 | ₩44,046 | +2.40% | 206.3만 |
|---|
| 2026.07.08 | ₩40,013 | ₩41,889 | ₩39,343 | ₩41,701 | +4.22% | 148.4만 |
|---|
| 2026.07.07 | ₩41,393 | ₩41,768 | ₩39,879 | ₩40,227 | -2.82% | 268.6만 |
|---|
| 2026.07.06 | ₩40,040 | ₩42,211 | ₩39,651 | ₩41,983 | +4.85% | 134.2만 |
|---|
| 2026.07.02 | ₩41,755 | ₩41,889 | ₩39,397 | ₩39,933 | -4.36% | 194.5만 |
|---|
| 2026.07.01 | ₩42,519 | ₩43,430 | ₩42,050 | ₩42,117 | -0.95% | 146만 |
|---|
| 2026.06.30 | ₩42,626 | ₩44,355 | ₩42,626 | ₩43,376 | +1.76% | 228.3만 |
|---|
| 2026.06.29 | ₩42,371 | ₩43,457 | ₩40,964 | ₩42,854 | +1.14% | 232.9만 |
|---|
| 2026.06.26 | ₩40,964 | ₩42,961 | ₩39,799 | ₩42,532 | +3.83% | 714.8만 |
|---|
| 2026.06.25 | ₩42,358 | ₩42,613 | ₩40,737 | ₩41,487 | -2.06% | 204.4만 |
|---|
| 2026.06.24 | ₩42,438 | ₩43,001 | ₩41,206 | ₩41,447 | -2.34% | 157.1만 |
|---|
| 2026.06.23 | ₩41,179 | ₩42,613 | ₩40,951 | ₩42,144 | +2.34% | 186.6만 |
|---|
| 2026.06.22 | ₩42,318 | ₩43,269 | ₩41,902 | ₩42,680 | +0.85% | 148만 |
|---|
| 2026.06.18 | ₩42,465 | ₩42,586 | ₩41,366 | ₩42,050 | -0.98% | 427.4만 |
|---|
| 2026.06.17 | ₩42,747 | ₩42,894 | ₩41,192 | ₩41,313 | -3.35% | 174.9만 |
|---|
| 2026.06.16 | ₩42,974 | ₩43,162 | ₩41,929 | ₩42,224 | -1.75% | 177.8만 |
|---|
| 2026.06.15 | ₩42,211 | ₩42,961 | ₩41,701 | ₩42,438 | +0.54% | 228.1만 |
|---|
| 2026.06.12 | ₩41,634 | ₩42,304 | ₩41,005 | ₩41,688 | +0.13% | 167.6만 |
|---|
| 2026.06.11 | ₩39,624 | ₩41,889 | ₩39,437 | ₩41,634 | +5.07% | 251.3만 |
|---|
| 2026.06.10 | ₩38,526 | ₩39,678 | ₩38,030 | ₩38,298 | -0.59% | 157.6만 |
|---|
| 2026.06.09 | ₩39,825 | ₩39,946 | ₩36,971 | ₩38,499 | -3.33% | 282.8만 |
|---|
| 2026.06.08 | ₩38,753 | ₩40,415 | ₩38,177 | ₩39,624 | +2.25% | 210만 |
|---|
| 2026.06.05 | ₩38,928 | ₩39,397 | ₩37,494 | ₩37,547 | -3.55% | 176.4만 |
|---|
| 2026.06.04 | ₩37,628 | ₩39,906 | ₩37,253 | ₩39,678 | +5.45% | 200.2만 |
|---|
| 2026.06.03 | ₩39,075 | ₩39,075 | ₩37,896 | ₩38,579 | -1.27% | 217.6만 |
|---|
| 2026.06.02 | ₩38,124 | ₩39,504 | ₩38,016 | ₩39,504 | +3.62% | 192.7만 |
|---|
| 2026.06.01 | ₩35,779 | ₩37,829 | ₩35,738 | ₩37,695 | +5.36% | 228.1만 |
|---|
| 2026.05.29 | ₩35,202 | ₩35,913 | ₩34,439 | ₩35,524 | +0.91% | 280.6만 |
|---|
| 2026.05.28 | ₩36,006 | ₩36,087 | ₩34,573 | ₩35,122 | -2.46% | 140.1만 |
|---|
| 2026.05.27 | ₩36,502 | ₩36,556 | ₩35,377 | ₩35,738 | -2.09% | 156.6만 |
|---|
| 2026.05.26 | ₩34,452 | ₩36,315 | ₩33,755 | ₩36,207 | +5.10% | 274.2만 |
|---|
| 2026.05.22 | ₩32,656 | ₩34,626 | ₩32,656 | ₩34,305 | +5.05% | 269.9만 |
|---|
| 2026.05.21 | ₩31,169 | ₩32,147 | ₩31,088 | ₩32,026 | +2.75% | 145.8만 |
|---|
| 2026.05.20 | ₩31,732 | ₩32,254 | ₩31,410 | ₩31,464 | -0.84% | 141.5만 |
|---|
| 2026.05.19 | ₩32,067 | ₩32,241 | ₩31,196 | ₩31,544 | -1.63% | 177.3만 |
|---|
| 2026.05.18 | ₩33,286 | ₩33,581 | ₩31,812 | ₩32,308 | -2.94% | 224.8만 |
|---|
| 2026.05.15 | ₩32,616 | ₩33,675 | ₩32,160 | ₩33,045 | +1.31% | 251.3만 |
|---|
| 2026.05.14 | ₩31,383 | ₩33,567 | ₩30,954 | ₩33,112 | +5.51% | 447.1만 |
|---|
| 2026.05.13 | ₩30,767 | ₩30,820 | ₩29,923 | ₩30,512 | -0.83% | 271.7만 |
|---|
| 2026.05.12 | ₩32,388 | ₩32,428 | ₩30,459 | ₩30,539 | -5.71% | 222.4만 |
|---|
| 2026.05.11 | ₩32,455 | ₩32,830 | ₩32,000 | ₩32,576 | +0.37% | 228.1만 |
|---|
| 2026.05.08 | ₩31,665 | ₩32,442 | ₩31,665 | ₩32,214 | +1.74% | 239.8만 |
|---|
| 2026.05.07 | ₩31,598 | ₩31,785 | ₩30,834 | ₩31,517 | -0.25% | 248.5만 |
|---|
| 2026.05.06 | ₩31,825 | ₩32,000 | ₩31,276 | ₩31,544 | -0.88% | 287.4만 |
|---|
| 2026.05.05 | ₩30,606 | ₩31,852 | ₩30,365 | ₩31,772 | +3.81% | 299.5만 |
|---|
| 2026.05.04 | ₩30,150 | ₩31,088 | ₩29,882 | ₩30,606 | +1.51% | 333.9만 |
|---|
| 2026.05.01 | ₩29,507 | ₩30,070 | ₩29,078 | ₩29,869 | +1.23% | 356.8만 |
|---|
| 2026.04.30 | ₩29,320 | ₩29,748 | ₩28,382 | ₩29,601 | +0.96% | 425.4만 |
|---|
| 2026.04.29 | ₩24,187 | ₩29,547 | ₩23,598 | ₩29,279 | +21.05% | 831.3만 |
|---|
| 2026.04.28 | ₩23,249 | ₩23,424 | ₩22,392 | ₩22,847 | -1.73% | 282.3만 |
|---|
| 2026.04.27 | ₩23,531 | ₩23,960 | ₩23,196 | ₩23,397 | -0.57% | 181만 |
|---|
| 2026.04.24 | ₩22,646 | ₩23,625 | ₩22,646 | ₩23,571 | +4.08% | 230.8만 |
|---|
| 2026.04.23 | ₩23,517 | ₩23,759 | ₩21,963 | ₩22,646 | -3.70% | 541.5만 |
|---|
| 2026.04.22 | ₩25,058 | ₩25,259 | ₩22,807 | ₩23,558 | -5.99% | 611.5만 |
|---|
| 2026.04.21 | ₩24,589 | ₩26,331 | ₩24,308 | ₩25,018 | +1.74% | 526만 |
|---|
| 2026.04.20 | ₩24,107 | ₩24,536 | ₩24,107 | ₩24,509 | +1.67% | 186.8만 |
|---|
| 2026.04.17 | ₩23,625 | ₩24,308 | ₩23,625 | ₩24,107 | +2.04% | 165.4만 |
|---|
| 2026.04.16 | ₩23,263 | ₩23,517 | ₩23,196 | ₩23,450 | +0.81% | 144.4만 |
|---|
| 2026.04.15 | ₩23,477 | ₩23,611 | ₩22,928 | ₩23,249 | -0.97% | 133.3만 |
|---|
| 2026.04.14 | ₩23,812 | ₩23,960 | ₩23,424 | ₩23,491 | -1.35% | 158.4만 |
|---|
| 2026.04.13 | ₩23,169 | ₩23,826 | ₩22,981 | ₩23,638 | +2.02% | 275.2만 |
|---|
| 2026.04.10 | ₩23,960 | ₩24,174 | ₩23,048 | ₩23,276 | -2.85% | 290.2만 |
|---|
| 2026.04.09 | ₩22,137 | ₩23,718 | ₩21,816 | ₩23,665 | +6.90% | 350만 |
|---|
| 2026.04.08 | ₩21,963 | ₩22,419 | ₩21,896 | ₩22,110 | +0.67% | 258.7만 |
|---|
| 2026.04.07 | ₩20,569 | ₩21,280 | ₩20,569 | ₩21,199 | +3.06% | 174.6만 |
|---|
| 2026.04.06 | ₩20,636 | ₩21,025 | ₩20,610 | ₩20,717 | +0.39% | 100.6만 |
|---|
| 2026.04.02 | ₩20,033 | ₩20,703 | ₩19,966 | ₩20,583 | +2.74% | 103.5만 |
|---|
| 2026.04.01 | ₩20,342 | ₩20,730 | ₩20,342 | ₩20,368 | +0.13% | 134.8만 |
|---|
| 2026.03.31 | ₩20,288 | ₩20,623 | ₩19,966 | ₩20,208 | -0.40% | 144.6만 |
|---|
| 2026.03.30 | ₩20,516 | ₩20,690 | ₩20,006 | ₩20,060 | -2.22% | 151.3만 |
|---|
| 2026.03.27 | ₩20,409 | ₩20,543 | ₩20,194 | ₩20,449 | +0.20% | 104.9만 |
|---|
| 2026.03.26 | ₩20,529 | ₩21,012 | ₩20,435 | ₩20,717 | +0.91% | 94.3만 |
|---|
| 2026.03.25 | ₩20,543 | ₩20,757 | ₩20,382 | ₩20,717 | +0.85% | 103.5만 |
|---|
| 2026.03.24 | ₩20,141 | ₩20,703 | ₩19,899 | ₩20,301 | +0.80% | 121.8만 |
|---|
| 2026.03.23 | ₩20,073 | ₩20,556 | ₩19,832 | ₩20,328 | +1.27% | 134.1만 |
|---|
| 2026.03.20 | ₩20,275 | ₩20,315 | ₩19,470 | ₩19,712 | -2.78% | 354.3만 |
|---|
| 2026.03.19 | ₩19,752 | ₩20,462 | ₩19,631 | ₩20,141 | +1.97% | 110만 |
|---|
| 2026.03.18 | ₩20,087 | ₩20,221 | ₩19,872 | ₩20,006 | -0.40% | 181.6만 |
|---|
| 2026.03.17 | ₩19,886 | ₩20,221 | ₩19,832 | ₩20,167 | +1.42% | 115만 |
|---|
| 2026.03.16 | ₩19,631 | ₩19,980 | ₩19,591 | ₩19,872 | +1.23% | 128.5만 |
|---|
| 2026.03.13 | ₩19,310 | ₩19,805 | ₩19,216 | ₩19,417 | +0.56% | 121.3만 |
|---|
| 2026.03.12 | ₩19,216 | ₩19,390 | ₩19,028 | ₩19,109 | -0.56% | 103.3만 |
|---|
| 2026.03.11 | ₩19,135 | ₩19,671 | ₩19,135 | ₩19,524 | +2.03% | 145.2만 |
|---|
| 2026.03.10 | ₩18,841 | ₩19,377 | ₩18,760 | ₩19,109 | +1.42% | 156.8만 |
|---|
| 2026.03.09 | ₩18,372 | ₩18,894 | ₩18,144 | ₩18,800 | +2.33% | 148만 |
|---|
| 2026.03.06 | ₩18,841 | ₩19,135 | ₩18,372 | ₩18,733 | -0.57% | 154.6만 |
|---|
| 2026.03.05 | ₩19,283 | ₩19,725 | ₩19,109 | ₩19,350 | +0.35% | 179.3만 |
|---|
| 2026.03.04 | ₩19,122 | ₩19,645 | ₩18,921 | ₩19,350 | +1.19% | 179.2만 |
|---|
| 2026.03.03 | ₩18,653 | ₩19,122 | ₩18,358 | ₩19,015 | +1.94% | 112.1만 |
|---|
| 2026.03.02 | ₩18,439 | ₩19,109 | ₩18,117 | ₩19,095 | +3.56% | 166.5만 |
|---|
| 2026.02.27 | ₩18,452 | ₩18,921 | ₩18,224 | ₩18,733 | +1.53% | 164.8만 |
|---|
| 2026.02.26 | ₩18,760 | ₩19,015 | ₩18,532 | ₩18,827 | +0.36% | 110.5만 |
|---|
| 2026.02.25 | ₩18,492 | ₩18,774 | ₩18,358 | ₩18,760 | +1.45% | 134.6만 |
|---|
| 2026.02.24 | ₩18,573 | ₩18,921 | ₩18,398 | ₩18,412 | -0.87% | 101.7만 |
|---|
| 2026.02.23 | ₩18,760 | ₩18,814 | ₩18,063 | ₩18,465 | -1.57% | 217.4만 |
|---|
| 2026.02.20 | ₩18,827 | ₩19,497 | ₩18,707 | ₩18,827 | 0.00% | 132.4만 |
|---|
| 2026.02.19 | ₩18,854 | ₩19,042 | ₩18,492 | ₩18,814 | -0.21% | 357.7만 |
|---|
| 2026.02.18 | ₩19,015 | ₩19,377 | ₩18,867 | ₩18,921 | -0.49% | 151.7만 |
|---|
| 2026.02.17 | ₩19,310 | ₩19,725 | ₩18,921 | ₩19,028 | -1.46% | 174.6만 |
|---|
| 2026.02.13 | ₩19,189 | ₩19,444 | ₩18,894 | ₩19,377 | +0.98% | 178.9만 |
|---|
| 2026.02.12 | ₩19,819 | ₩20,087 | ₩18,733 | ₩18,948 | -4.39% | 280.2만 |
|---|
| 2026.02.11 | ₩20,878 | ₩20,971 | ₩19,859 | ₩20,047 | -3.98% | 224.5만 |
|---|
| 2026.02.10 | ₩20,931 | ₩21,172 | ₩20,636 | ₩20,703 | -1.09% | 126만 |
|---|
| 2026.02.09 | ₩20,368 | ₩20,784 | ₩20,194 | ₩20,690 | +1.58% | 127.3만 |
|---|
| 2026.02.06 | ₩20,462 | ₩20,663 | ₩19,913 | ₩20,422 | -0.20% | 144.7만 |
|---|
| 2026.02.05 | ₩19,939 | ₩20,368 | ₩19,698 | ₩20,181 | +1.21% | 170.2만 |
|---|
| 2026.02.04 | ₩20,073 | ₩20,556 | ₩19,484 | ₩20,100 | +0.13% | 218.2만 |
|---|
| 2026.02.03 | ₩19,805 | ₩20,141 | ₩19,551 | ₩19,953 | +0.74% | 230만 |
|---|
| 2026.02.02 | ₩19,377 | ₩20,275 | ₩19,363 | ₩19,819 | +2.28% | 169.8만 |
|---|
| 2026.01.30 | ₩19,028 | ₩20,221 | ₩18,934 | ₩19,537 | +2.68% | 233.8만 |
|---|
| 2026.01.29 | ₩19,805 | ₩20,047 | ₩18,720 | ₩19,256 | -2.77% | 335.3만 |
|---|
| 2026.01.28 | ₩20,770 | ₩20,904 | ₩19,296 | ₩20,127 | -3.10% | 450.4만 |
|---|
| 2026.01.27 | ₩20,395 | ₩20,569 | ₩19,578 | ₩19,698 | -3.42% | 300.2만 |
|---|
| 2026.01.26 | ₩19,899 | ₩20,623 | ₩19,899 | ₩20,368 | +2.36% | 227.3만 |
|---|
| 2026.01.23 | ₩20,342 | ₩20,476 | ₩19,752 | ₩19,765 | -2.83% | 167.5만 |
|---|
| 2026.01.22 | ₩20,556 | ₩20,971 | ₩20,315 | ₩20,355 | -0.98% | 152.7만 |
|---|
| 2026.01.21 | ₩20,208 | ₩20,516 | ₩19,846 | ₩20,248 | +0.20% | 161.9만 |
|---|
| 2026.01.20 | ₩20,784 | ₩21,146 | ₩20,033 | ₩20,127 | -3.16% | 127.8만 |
|---|
| 2026.01.16 | ₩21,668 | ₩21,668 | ₩21,172 | ₩21,387 | -1.30% | 146.5만 |
|---|
| 2026.01.15 | ₩21,682 | ₩21,963 | ₩21,494 | ₩21,561 | -0.56% | 108.5만 |
|---|
| 2026.01.14 | ₩21,641 | ₩21,655 | ₩21,132 | ₩21,521 | -0.56% | 108.8만 |
|---|
| 2026.01.13 | ₩20,971 | ₩21,708 | ₩20,811 | ₩21,641 | +3.19% | 140.8만 |
|---|
| 2026.01.12 | ₩20,744 | ₩21,012 | ₩20,636 | ₩20,904 | +0.78% | 162.2만 |
|---|
| 2026.01.09 | ₩21,119 | ₩21,414 | ₩20,811 | ₩20,931 | -0.89% | 103.4만 |
|---|
| 2026.01.08 | ₩21,454 | ₩21,668 | ₩21,052 | ₩21,239 | -1.00% | 137.5만 |
|---|
| 2026.01.07 | ₩21,990 | ₩22,017 | ₩21,561 | ₩21,628 | -1.65% | 125.5만 |
|---|
| 2026.01.06 | ₩22,244 | ₩22,244 | ₩21,749 | ₩21,990 | -1.14% | 135.1만 |
|---|
| 2026.01.05 | ₩22,258 | ₩22,539 | ₩22,030 | ₩22,311 | +0.24% | 93.5만 |
|---|
| 2026.01.02 | ₩22,539 | ₩22,687 | ₩21,735 | ₩22,164 | -1.66% | 117.3만 |
|---|
| 2025.12.31 | ₩22,633 | ₩22,727 | ₩22,258 | ₩22,311 | -1.42% | 70.9만 |
|---|
| 2025.12.30 | ₩22,673 | ₩22,713 | ₩22,512 | ₩22,633 | -0.18% | 71.8만 |
|---|
| 2025.12.29 | ₩22,539 | ₩22,673 | ₩22,419 | ₩22,673 | +0.59% | 74.9만 |
|---|
| 2025.12.26 | ₩22,526 | ₩22,754 | ₩22,419 | ₩22,620 | +0.42% | 56.1만 |
|---|
| 2025.12.24 | ₩22,472 | ₩22,526 | ₩22,338 | ₩22,499 | +0.12% | 31.8만 |
|---|
| 2025.12.23 | ₩22,579 | ₩22,767 | ₩22,445 | ₩22,472 | -0.47% | 93.6만 |
|---|
| 2025.12.22 | ₩22,593 | ₩22,968 | ₩22,472 | ₩22,767 | +0.77% | 123.3만 |
|---|
| 2025.12.19 | ₩22,432 | ₩22,794 | ₩22,298 | ₩22,579 | +0.66% | 296.9만 |
|---|
| 2025.12.18 | ₩22,780 | ₩22,968 | ₩22,271 | ₩22,512 | -1.18% | 135.8만 |
|---|
| 2025.12.17 | ₩22,566 | ₩23,169 | ₩22,204 | ₩22,311 | -1.13% | 143.7만 |
|---|
| 2025.12.16 | ₩22,633 | ₩22,767 | ₩22,432 | ₩22,499 | -0.59% | 76만 |
|---|
| 2025.12.15 | ₩22,713 | ₩22,861 | ₩22,512 | ₩22,673 | -0.18% | 94.8만 |
|---|
| 2025.12.12 | ₩23,156 | ₩23,236 | ₩22,593 | ₩22,660 | -2.14% | 162.2만 |
|---|
| 2025.12.11 | ₩24,308 | ₩24,442 | ₩22,874 | ₩23,223 | -4.47% | 187.1만 |
|---|
| 2025.12.10 | ₩24,134 | ₩24,603 | ₩23,906 | ₩24,388 | +1.05% | 161.1만 |
|---|
| 2025.12.09 | ₩24,254 | ₩24,522 | ₩23,986 | ₩24,201 | -0.22% | 77.1만 |
|---|
| 2025.12.08 | ₩23,759 | ₩24,388 | ₩23,705 | ₩24,321 | +2.37% | 92.9만 |
|---|
| 2025.12.05 | ₩23,477 | ₩23,611 | ₩23,196 | ₩23,571 | +0.40% | 72.1만 |
|---|
| 2025.12.04 | ₩23,383 | ₩23,477 | ₩23,156 | ₩23,383 | 0.00% | 99.4만 |
|---|
| 2025.12.03 | ₩23,169 | ₩23,397 | ₩22,767 | ₩23,330 | +0.69% | 65.3만 |
|---|
| 2025.12.02 | ₩23,008 | ₩23,209 | ₩22,834 | ₩23,169 | +0.70% | 92.5만 |
|---|
| 2025.12.01 | ₩23,062 | ₩23,263 | ₩22,767 | ₩22,834 | -0.99% | 115만 |
|---|
| 2025.11.28 | ₩23,625 | ₩23,625 | ₩23,290 | ₩23,450 | -0.74% | 61.1만 |
|---|
| 2025.11.26 | ₩23,437 | ₩23,799 | ₩23,290 | ₩23,424 | -0.06% | 180.5만 |
|---|
| 2025.11.25 | ₩23,008 | ₩23,665 | ₩23,008 | ₩23,410 | +1.75% | 138만 |
|---|
| 2025.11.24 | ₩23,196 | ₩23,625 | ₩22,821 | ₩22,888 | -1.33% | 121.1만 |
|---|
| 2025.11.21 | ₩22,620 | ₩23,330 | ₩22,419 | ₩23,196 | +2.55% | 140.9만 |
|---|
| 2025.11.20 | ₩23,330 | ₩23,893 | ₩22,593 | ₩22,673 | -2.81% | 169.2만 |
|---|
| 2025.11.19 | ₩23,343 | ₩23,692 | ₩22,633 | ₩22,673 | -2.87% | 164.7만 |
|---|
| 2025.11.18 | ₩22,646 | ₩22,941 | ₩22,392 | ₩22,419 | -1.01% | 150.1만 |
|---|
| 2025.11.17 | ₩23,357 | ₩23,745 | ₩22,713 | ₩22,821 | -2.29% | 125.5만 |
|---|
| 2025.11.14 | ₩22,955 | ₩23,812 | ₩22,794 | ₩23,638 | +2.98% | 144.9만 |
|---|
| 2025.11.13 | ₩24,455 | ₩24,697 | ₩23,048 | ₩23,651 | -3.29% | 191.2만 |
|---|
| 2025.11.12 | ₩23,799 | ₩24,536 | ₩23,732 | ₩24,482 | +2.87% | 228만 |
|---|
| 2025.11.11 | ₩24,455 | ₩24,630 | ₩23,437 | ₩23,504 | -3.89% | 190.7만 |
|---|
| 2025.11.10 | ₩23,973 | ₩24,469 | ₩23,544 | ₩24,000 | +0.11% | 250.5만 |
|---|
| 2025.11.07 | ₩23,303 | ₩23,598 | ₩22,821 | ₩23,343 | +0.17% | 156.4만 |
|---|
| 2025.11.06 | ₩23,504 | ₩23,839 | ₩23,303 | ₩23,464 | -0.17% | 153.9만 |
|---|
| 2025.11.05 | ₩23,839 | ₩24,161 | ₩23,437 | ₩23,651 | -0.79% | 155.9만 |
|---|
| 2025.11.04 | ₩24,683 | ₩24,683 | ₩23,558 | ₩23,852 | -3.37% | 155.8만 |
|---|
| 2025.11.03 | ₩25,487 | ₩25,648 | ₩24,978 | ₩25,166 | -1.26% | 212.3만 |
|---|
| 2025.10.31 | ₩25,286 | ₩26,251 | ₩25,273 | ₩25,487 | +0.79% | 338.2만 |
|---|
| 2025.10.30 | ₩24,777 | ₩26,666 | ₩24,576 | ₩24,831 | +0.22% | 454.4만 |
|---|
| 2025.10.29 | ₩25,460 | ₩26,224 | ₩22,164 | ₩24,134 | -5.21% | 501.6만 |
|---|
| 2025.10.28 | ₩27,846 | ₩29,011 | ₩27,712 | ₩28,502 | +2.36% | 235.7만 |
|---|
| 2025.10.27 | ₩28,341 | ₩28,502 | ₩27,712 | ₩27,792 | -1.94% | 173.6만 |
|---|
| 2025.10.24 | ₩28,422 | ₩28,569 | ₩27,980 | ₩27,993 | -1.51% | 68.1만 |
|---|
| 2025.10.23 | ₩27,430 | ₩28,475 | ₩27,256 | ₩28,328 | +3.27% | 91.2만 |
|---|
| 2025.10.22 | ₩27,738 | ₩27,779 | ₩26,988 | ₩27,470 | -0.97% | 87.8만 |
|---|
| 2025.10.21 | ₩27,323 | ₩27,913 | ₩27,243 | ₩27,712 | +1.42% | 84.8만 |
|---|
| 2025.10.20 | ₩27,216 | ₩27,779 | ₩27,109 | ₩27,403 | +0.69% | 133.6만 |
|---|
| 2025.10.17 | ₩27,712 | ₩27,872 | ₩26,532 | ₩26,988 | -2.61% | 123.2만 |
|---|
| 2025.10.16 | ₩27,712 | ₩28,100 | ₩27,484 | ₩27,899 | +0.68% | 143.1만 |
|---|
| 2025.10.15 | ₩26,975 | ₩27,671 | ₩26,975 | ₩27,430 | +1.69% | 139.2만 |
|---|
| 2025.10.14 | ₩26,117 | ₩26,800 | ₩25,889 | ₩26,693 | +2.21% | 93.5만 |
|---|
| 2025.10.13 | ₩26,733 | ₩27,109 | ₩26,251 | ₩26,720 | -0.05% | 133.5만 |
|---|
| 2025.10.10 | ₩28,140 | ₩28,288 | ₩26,050 | ₩26,104 | -7.24% | 202.7만 |
|---|