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 | ₩32,481 | ₩33,179 | ₩31,543 | ₩32,441 | -0.12% | 133.2만 |
| 2026.10.08 | ₩32,441 | ₩33,192 | ₩32,240 | ₩32,428 | -0.04% | 199.4만 |
| 2026.10.07 | ₩32,495 | ₩33,769 | ₩32,347 | ₩32,991 | +1.53% | 207.9만 |
| 2026.10.06 | ₩31,623 | ₩32,964 | ₩31,328 | ₩32,911 | +4.07% | 174.2만 |
| 2026.10.05 | ₩30,845 | ₩31,797 | ₩30,470 | ₩31,288 | +1.43% | 182.2만 |
| 2026.10.02 | ₩30,175 | ₩31,489 | ₩29,920 | ₩31,006 | +2.76% | 197.6만 |
| 2026.10.01 | ₩29,370 | ₩29,544 | ₩28,485 | ₩29,464 | +0.32% | 164.6만 |
| 2026.09.30 | ₩28,485 | ₩29,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,767 |
| +0.99% |
| 198.5만 |
| 2026.09.29 | ₩28,592 | ₩28,592 | ₩27,841 | ₩28,257 | -1.17% | 166.6만 |
|---|
| 2026.09.28 | ₩28,753 | ₩28,753 | ₩28,002 | ₩28,163 | -2.05% | 159.2만 |
|---|
| 2026.09.25 | ₩29,196 | ₩29,424 | ₩28,834 | ₩28,860 | -1.15% | 177.1만 |
|---|
| 2026.09.24 | ₩29,062 | ₩29,343 | ₩28,847 | ₩29,021 | -0.14% | 117.3만 |
|---|
| 2026.09.23 | ₩29,625 | ₩29,625 | ₩29,088 | ₩29,544 | -0.27% | 95.4만 |
|---|
| 2026.09.22 | ₩30,510 | ₩30,523 | ₩29,290 | ₩29,652 | -2.81% | 148.9만 |
|---|
| 2026.09.21 | ₩30,242 | ₩30,564 | ₩29,746 | ₩30,483 | +0.80% | 91.8만 |
|---|
| 2026.09.18 | ₩30,228 | ₩30,456 | ₩29,424 | ₩29,920 | -1.02% | 239.5만 |
|---|
| 2026.09.17 | ₩30,067 | ₩30,738 | ₩29,826 | ₩29,920 | -0.49% | 174.7만 |
|---|
| 2026.09.16 | ₩29,786 | ₩30,041 | ₩29,021 | ₩29,357 | -1.44% | 122만 |
|---|
| 2026.09.15 | ₩29,182 | ₩29,638 | ₩29,142 | ₩29,571 | +1.33% | 125.4만 |
|---|
| 2026.09.14 | ₩28,525 | ₩29,679 | ₩28,257 | ₩29,008 | +1.69% | 165.1만 |
|---|
| 2026.09.11 | ₩28,847 | ₩30,161 | ₩28,847 | ₩29,772 | +3.21% | 112.8만 |
|---|
| 2026.09.10 | ₩28,297 | ₩28,968 | ₩28,244 | ₩28,404 | +0.38% | 118.8만 |
|---|
| 2026.09.09 | ₩28,995 | ₩29,223 | ₩28,646 | ₩28,780 | -0.74% | 107.4만 |
|---|
| 2026.09.08 | ₩29,223 | ₩29,384 | ₩28,646 | ₩29,035 | -0.64% | 120.2만 |
|---|
| 2026.09.04 | ₩29,692 | ₩29,705 | ₩28,753 | ₩29,102 | -1.99% | 80.3만 |
|---|
| 2026.09.03 | ₩29,585 | ₩29,893 | ₩29,129 | ₩29,357 | -0.77% | 178.7만 |
|---|
| 2026.09.02 | ₩29,223 | ₩29,558 | ₩29,048 | ₩29,518 | +1.01% | 110.5만 |
|---|
| 2026.09.01 | ₩29,759 | ₩29,933 | ₩29,129 | ₩29,209 | -1.85% | 133.4만 |
|---|
| 2026.08.31 | ₩30,389 | ₩30,617 | ₩29,799 | ₩30,161 | -0.75% | 113.1만 |
|---|
| 2026.08.28 | ₩31,006 | ₩31,382 | ₩29,947 | ₩30,282 | -2.34% | 163.9만 |
|---|
| 2026.08.27 | ₩30,979 | ₩31,261 | ₩30,470 | ₩31,154 | +0.56% | 180.5만 |
|---|
| 2026.08.26 | ₩30,309 | ₩30,926 | ₩30,215 | ₩30,631 | +1.06% | 131.5만 |
|---|
| 2026.08.25 | ₩30,778 | ₩30,953 | ₩30,081 | ₩30,349 | -1.39% | 112.7만 |
|---|
| 2026.08.24 | ₩30,470 | ₩30,470 | ₩29,813 | ₩30,014 | -1.50% | 106.6만 |
|---|
| 2026.08.21 | ₩29,907 | ₩30,899 | ₩29,531 | ₩30,872 | +3.23% | 151.4만 |
|---|
| 2026.08.20 | ₩30,269 | ₩30,765 | ₩29,893 | ₩29,933 | -1.11% | 117만 |
|---|
| 2026.08.19 | ₩32,240 | ₩32,334 | ₩30,523 | ₩30,564 | -5.20% | 142.6만 |
|---|
| 2026.08.18 | ₩31,274 | ₩32,455 | ₩31,274 | ₩31,851 | +1.84% | 201.1만 |
|---|
| 2026.08.17 | ₩32,213 | ₩32,723 | ₩32,079 | ₩32,562 | +1.08% | 138.7만 |
|---|
| 2026.08.14 | ₩32,253 | ₩33,796 | ₩32,253 | ₩32,736 | +1.50% | 131.8만 |
|---|
| 2026.08.13 | ₩32,267 | ₩33,662 | ₩32,160 | ₩32,253 | -0.04% | 247.8만 |
|---|
| 2026.08.12 | ₩32,790 | ₩33,367 | ₩32,642 | ₩32,750 | -0.12% | 141만 |
|---|
| 2026.08.11 | ₩31,878 | ₩32,575 | ₩31,529 | ₩32,052 | +0.55% | 122.8만 |
|---|
| 2026.08.10 | ₩32,428 | ₩32,844 | ₩31,502 | ₩31,569 | -2.65% | 217.8만 |
|---|
| 2026.08.07 | ₩33,179 | ₩33,434 | ₩32,012 | ₩32,146 | -3.11% | 161.8만 |
|---|
| 2026.08.06 | ₩34,587 | ₩34,708 | ₩32,388 | ₩32,616 | -5.70% | 293.1만 |
|---|
| 2026.08.05 | ₩35,982 | ₩37,537 | ₩34,721 | ₩35,123 | -2.39% | 435.5만 |
|---|
| 2026.08.04 | ₩41,815 | ₩43,465 | ₩40,649 | ₩43,371 | +3.72% | 256.6만 |
|---|
| 2026.08.03 | ₩40,676 | ₩40,823 | ₩39,603 | ₩40,206 | -1.15% | 173.9만 |
|---|
| 2026.07.31 | ₩40,702 | ₩41,252 | ₩39,804 | ₩40,421 | -0.69% | 142.2만 |
|---|
| 2026.07.30 | ₩40,313 | ₩40,810 | ₩39,603 | ₩40,018 | -0.73% | 124.7만 |
|---|
| 2026.07.29 | ₩40,220 | ₩40,716 | ₩38,798 | ₩38,986 | -3.07% | 167.1만 |
|---|
| 2026.07.28 | ₩39,334 | ₩40,327 | ₩38,101 | ₩40,220 | +2.25% | 133.5만 |
|---|
| 2026.07.27 | ₩40,273 | ₩40,474 | ₩39,039 | ₩40,166 | -0.27% | 120.8만 |
|---|
| 2026.07.24 | ₩39,898 | ₩40,166 | ₩38,878 | ₩39,549 | -0.87% | 118.8만 |
|---|
| 2026.07.23 | ₩40,260 | ₩40,689 | ₩39,026 | ₩39,871 | -0.97% | 160.9만 |
|---|
| 2026.07.22 | ₩40,394 | ₩41,239 | ₩40,394 | ₩40,595 | +0.50% | 127만 |
|---|
| 2026.07.21 | ₩41,588 | ₩41,614 | ₩40,515 | ₩40,823 | -1.84% | 167.8만 |
|---|
| 2026.07.20 | ₩40,836 | ₩41,185 | ₩39,978 | ₩40,609 | -0.56% | 121.8만 |
|---|
| 2026.07.17 | ₩39,120 | ₩41,172 | ₩38,610 | ₩40,689 | +4.01% | 200.7만 |
|---|
| 2026.07.16 | ₩39,992 | ₩40,501 | ₩39,026 | ₩39,911 | -0.20% | 218.8만 |
|---|
| 2026.07.15 | ₩44,471 | ₩44,913 | ₩39,978 | ₩40,904 | -8.02% | 257.6만 |
|---|
| 2026.07.14 | ₩44,793 | ₩44,873 | ₩43,492 | ₩44,283 | -1.14% | 196.7만 |
|---|
| 2026.07.13 | ₩44,605 | ₩44,873 | ₩42,835 | ₩44,136 | -1.05% | 160만 |
|---|
| 2026.07.10 | ₩43,478 | ₩45,235 | ₩43,452 | ₩45,208 | +3.98% | 238.3만 |
|---|
| 2026.07.09 | ₩43,049 | ₩44,256 | ₩42,593 | ₩44,082 | +2.40% | 206.3만 |
|---|
| 2026.07.08 | ₩40,045 | ₩41,923 | ₩39,375 | ₩41,735 | +4.22% | 148.4만 |
|---|
| 2026.07.07 | ₩41,427 | ₩41,802 | ₩39,911 | ₩40,260 | -2.82% | 268.6만 |
|---|
| 2026.07.06 | ₩40,072 | ₩42,245 | ₩39,683 | ₩42,017 | +4.85% | 134.2만 |
|---|
| 2026.07.02 | ₩41,789 | ₩41,923 | ₩39,428 | ₩39,965 | -4.36% | 194.5만 |
|---|
| 2026.07.01 | ₩42,553 | ₩43,465 | ₩42,084 | ₩42,151 | -0.95% | 146만 |
|---|
| 2026.06.30 | ₩42,660 | ₩44,390 | ₩42,660 | ₩43,411 | +1.76% | 228.3만 |
|---|
| 2026.06.29 | ₩42,406 | ₩43,492 | ₩40,997 | ₩42,888 | +1.14% | 232.9만 |
|---|
| 2026.06.26 | ₩40,997 | ₩42,996 | ₩39,831 | ₩42,567 | +3.83% | 714.8만 |
|---|
| 2026.06.25 | ₩42,392 | ₩42,647 | ₩40,769 | ₩41,520 | -2.06% | 204.4만 |
|---|
| 2026.06.24 | ₩42,473 | ₩43,036 | ₩41,239 | ₩41,480 | -2.34% | 157.1만 |
|---|
| 2026.06.23 | ₩41,212 | ₩42,647 | ₩40,984 | ₩42,178 | +2.34% | 186.6만 |
|---|
| 2026.06.22 | ₩42,352 | ₩43,304 | ₩41,936 | ₩42,714 | +0.85% | 148만 |
|---|
| 2026.06.18 | ₩42,499 | ₩42,620 | ₩41,400 | ₩42,084 | -0.98% | 427.4만 |
|---|
| 2026.06.17 | ₩42,781 | ₩42,929 | ₩41,225 | ₩41,346 | -3.35% | 174.9만 |
|---|
| 2026.06.16 | ₩43,009 | ₩43,197 | ₩41,963 | ₩42,258 | -1.75% | 177.8만 |
|---|
| 2026.06.15 | ₩42,245 | ₩42,996 | ₩41,735 | ₩42,473 | +0.54% | 228.1만 |
|---|
| 2026.06.12 | ₩41,668 | ₩42,339 | ₩41,038 | ₩41,722 | +0.13% | 167.6만 |
|---|
| 2026.06.11 | ₩39,656 | ₩41,923 | ₩39,469 | ₩41,668 | +5.07% | 251.3만 |
|---|
| 2026.06.10 | ₩38,557 | ₩39,710 | ₩38,060 | ₩38,329 | -0.59% | 157.6만 |
|---|
| 2026.06.09 | ₩39,857 | ₩39,978 | ₩37,001 | ₩38,530 | -3.33% | 282.8만 |
|---|
| 2026.06.08 | ₩38,785 | ₩40,448 | ₩38,208 | ₩39,656 | +2.25% | 210만 |
|---|
| 2026.06.05 | ₩38,959 | ₩39,428 | ₩37,524 | ₩37,578 | -3.55% | 176.4만 |
|---|
| 2026.06.04 | ₩37,658 | ₩39,938 | ₩37,283 | ₩39,710 | +5.45% | 200.2만 |
|---|
| 2026.06.03 | ₩39,106 | ₩39,106 | ₩37,926 | ₩38,610 | -1.27% | 217.6만 |
|---|
| 2026.06.02 | ₩38,154 | ₩39,536 | ₩38,047 | ₩39,536 | +3.62% | 192.7만 |
|---|
| 2026.06.01 | ₩35,807 | ₩37,859 | ₩35,767 | ₩37,725 | +5.36% | 228.1만 |
|---|
| 2026.05.29 | ₩35,231 | ₩35,941 | ₩34,466 | ₩35,553 | +0.91% | 280.6만 |
|---|
| 2026.05.28 | ₩36,035 | ₩36,116 | ₩34,600 | ₩35,150 | -2.46% | 140.1만 |
|---|
| 2026.05.27 | ₩36,532 | ₩36,585 | ₩35,405 | ₩35,767 | -2.09% | 156.6만 |
|---|
| 2026.05.26 | ₩34,480 | ₩36,344 | ₩33,782 | ₩36,237 | +5.10% | 274.2만 |
|---|
| 2026.05.22 | ₩32,683 | ₩34,654 | ₩32,683 | ₩34,332 | +5.05% | 269.9만 |
|---|
| 2026.05.21 | ₩31,194 | ₩32,173 | ₩31,114 | ₩32,052 | +2.75% | 145.8만 |
|---|
| 2026.05.20 | ₩31,757 | ₩32,280 | ₩31,435 | ₩31,489 | -0.84% | 141.5만 |
|---|
| 2026.05.19 | ₩32,093 | ₩32,267 | ₩31,221 | ₩31,569 | -1.63% | 177.3만 |
|---|
| 2026.05.18 | ₩33,313 | ₩33,608 | ₩31,838 | ₩32,334 | -2.94% | 224.8만 |
|---|
| 2026.05.15 | ₩32,642 | ₩33,702 | ₩32,186 | ₩33,072 | +1.31% | 251.3만 |
|---|
| 2026.05.14 | ₩31,409 | ₩33,595 | ₩30,979 | ₩33,139 | +5.51% | 447.1만 |
|---|
| 2026.05.13 | ₩30,792 | ₩30,845 | ₩29,947 | ₩30,537 | -0.83% | 271.7만 |
|---|
| 2026.05.12 | ₩32,414 | ₩32,455 | ₩30,483 | ₩30,564 | -5.71% | 222.4만 |
|---|
| 2026.05.11 | ₩32,481 | ₩32,857 | ₩32,025 | ₩32,602 | +0.37% | 228.1만 |
|---|
| 2026.05.08 | ₩31,690 | ₩32,468 | ₩31,690 | ₩32,240 | +1.74% | 239.8만 |
|---|
| 2026.05.07 | ₩31,623 | ₩31,811 | ₩30,859 | ₩31,543 | -0.25% | 248.5만 |
|---|
| 2026.05.06 | ₩31,851 | ₩32,025 | ₩31,301 | ₩31,569 | -0.88% | 287.4만 |
|---|
| 2026.05.05 | ₩30,631 | ₩31,878 | ₩30,389 | ₩31,797 | +3.81% | 299.5만 |
|---|
| 2026.05.04 | ₩30,175 | ₩31,114 | ₩29,907 | ₩30,631 | +1.51% | 333.9만 |
|---|
| 2026.05.01 | ₩29,531 | ₩30,094 | ₩29,102 | ₩29,893 | +1.23% | 356.8만 |
|---|
| 2026.04.30 | ₩29,343 | ₩29,772 | ₩28,404 | ₩29,625 | +0.96% | 425.4만 |
|---|
| 2026.04.29 | ₩24,207 | ₩29,571 | ₩23,617 | ₩29,303 | +21.05% | 831.3만 |
|---|
| 2026.04.28 | ₩23,268 | ₩23,442 | ₩22,410 | ₩22,866 | -1.73% | 282.3만 |
|---|
| 2026.04.27 | ₩23,550 | ₩23,979 | ₩23,214 | ₩23,416 | -0.57% | 181만 |
|---|
| 2026.04.24 | ₩22,665 | ₩23,644 | ₩22,665 | ₩23,590 | +4.08% | 230.8만 |
|---|
| 2026.04.23 | ₩23,536 | ₩23,778 | ₩21,981 | ₩22,665 | -3.70% | 541.5만 |
|---|
| 2026.04.22 | ₩25,079 | ₩25,280 | ₩22,826 | ₩23,577 | -5.99% | 611.5만 |
|---|
| 2026.04.21 | ₩24,609 | ₩26,353 | ₩24,328 | ₩25,038 | +1.74% | 526만 |
|---|
| 2026.04.20 | ₩24,126 | ₩24,556 | ₩24,126 | ₩24,529 | +1.67% | 186.8만 |
|---|
| 2026.04.17 | ₩23,644 | ₩24,328 | ₩23,644 | ₩24,126 | +2.04% | 165.4만 |
|---|
| 2026.04.16 | ₩23,281 | ₩23,536 | ₩23,214 | ₩23,469 | +0.81% | 144.4만 |
|---|
| 2026.04.15 | ₩23,496 | ₩23,630 | ₩22,946 | ₩23,268 | -0.97% | 133.3만 |
|---|
| 2026.04.14 | ₩23,831 | ₩23,979 | ₩23,442 | ₩23,509 | -1.35% | 158.4만 |
|---|
| 2026.04.13 | ₩23,188 | ₩23,845 | ₩23,000 | ₩23,657 | +2.02% | 275.2만 |
|---|
| 2026.04.10 | ₩23,979 | ₩24,193 | ₩23,067 | ₩23,295 | -2.85% | 290.2만 |
|---|
| 2026.04.09 | ₩22,155 | ₩23,737 | ₩21,833 | ₩23,684 | +6.90% | 350만 |
|---|
| 2026.04.08 | ₩21,981 | ₩22,437 | ₩21,914 | ₩22,128 | +0.67% | 258.7만 |
|---|
| 2026.04.07 | ₩20,586 | ₩21,297 | ₩20,586 | ₩21,216 | +3.06% | 174.6만 |
|---|
| 2026.04.06 | ₩20,653 | ₩21,042 | ₩20,626 | ₩20,733 | +0.39% | 100.6만 |
|---|
| 2026.04.02 | ₩20,049 | ₩20,720 | ₩19,982 | ₩20,599 | +2.74% | 103.5만 |
|---|
| 2026.04.01 | ₩20,358 | ₩20,747 | ₩20,358 | ₩20,385 | +0.13% | 134.8만 |
|---|
| 2026.03.31 | ₩20,304 | ₩20,640 | ₩19,982 | ₩20,224 | -0.40% | 144.6만 |
|---|
| 2026.03.30 | ₩20,532 | ₩20,707 | ₩20,023 | ₩20,076 | -2.22% | 151.3만 |
|---|
| 2026.03.27 | ₩20,425 | ₩20,559 | ₩20,210 | ₩20,465 | +0.20% | 104.9만 |
|---|
| 2026.03.26 | ₩20,546 | ₩21,028 | ₩20,452 | ₩20,733 | +0.91% | 94.3만 |
|---|
| 2026.03.25 | ₩20,559 | ₩20,774 | ₩20,398 | ₩20,733 | +0.85% | 103.5만 |
|---|
| 2026.03.24 | ₩20,157 | ₩20,720 | ₩19,915 | ₩20,318 | +0.80% | 121.8만 |
|---|
| 2026.03.23 | ₩20,090 | ₩20,572 | ₩19,848 | ₩20,344 | +1.27% | 134.1만 |
|---|
| 2026.03.20 | ₩20,291 | ₩20,331 | ₩19,486 | ₩19,728 | -2.78% | 354.3만 |
|---|
| 2026.03.19 | ₩19,768 | ₩20,479 | ₩19,647 | ₩20,157 | +1.97% | 110만 |
|---|
| 2026.03.18 | ₩20,103 | ₩20,237 | ₩19,889 | ₩20,023 | -0.40% | 181.6만 |
|---|
| 2026.03.17 | ₩19,902 | ₩20,237 | ₩19,848 | ₩20,184 | +1.42% | 115만 |
|---|
| 2026.03.16 | ₩19,647 | ₩19,996 | ₩19,607 | ₩19,889 | +1.23% | 128.5만 |
|---|
| 2026.03.13 | ₩19,325 | ₩19,821 | ₩19,231 | ₩19,433 | +0.56% | 121.3만 |
|---|
| 2026.03.12 | ₩19,231 | ₩19,406 | ₩19,044 | ₩19,124 | -0.56% | 103.3만 |
|---|
| 2026.03.11 | ₩19,151 | ₩19,687 | ₩19,151 | ₩19,540 | +2.03% | 145.2만 |
|---|
| 2026.03.10 | ₩18,856 | ₩19,392 | ₩18,775 | ₩19,124 | +1.42% | 156.8만 |
|---|
| 2026.03.09 | ₩18,386 | ₩18,910 | ₩18,158 | ₩18,816 | +2.33% | 148만 |
|---|
| 2026.03.06 | ₩18,856 | ₩19,151 | ₩18,386 | ₩18,749 | -0.57% | 154.6만 |
|---|
| 2026.03.05 | ₩19,298 | ₩19,741 | ₩19,124 | ₩19,365 | +0.35% | 179.3만 |
|---|
| 2026.03.04 | ₩19,137 | ₩19,661 | ₩18,936 | ₩19,365 | +1.19% | 179.2만 |
|---|
| 2026.03.03 | ₩18,668 | ₩19,137 | ₩18,373 | ₩19,030 | +1.94% | 112.1만 |
|---|
| 2026.03.02 | ₩18,454 | ₩19,124 | ₩18,132 | ₩19,111 | +3.56% | 166.5만 |
|---|
| 2026.02.27 | ₩18,467 | ₩18,936 | ₩18,239 | ₩18,749 | +1.53% | 164.8만 |
|---|
| 2026.02.26 | ₩18,775 | ₩19,030 | ₩18,547 | ₩18,842 | +0.36% | 110.5만 |
|---|
| 2026.02.25 | ₩18,507 | ₩18,789 | ₩18,373 | ₩18,775 | +1.45% | 134.6만 |
|---|
| 2026.02.24 | ₩18,588 | ₩18,936 | ₩18,413 | ₩18,427 | -0.87% | 101.7만 |
|---|
| 2026.02.23 | ₩18,775 | ₩18,829 | ₩18,078 | ₩18,480 | -1.57% | 217.4만 |
|---|
| 2026.02.20 | ₩18,842 | ₩19,513 | ₩18,722 | ₩18,842 | 0.00% | 132.4만 |
|---|
| 2026.02.19 | ₩18,869 | ₩19,057 | ₩18,507 | ₩18,829 | -0.21% | 357.7만 |
|---|
| 2026.02.18 | ₩19,030 | ₩19,392 | ₩18,883 | ₩18,936 | -0.49% | 151.7만 |
|---|
| 2026.02.17 | ₩19,325 | ₩19,741 | ₩18,936 | ₩19,044 | -1.46% | 174.6만 |
|---|
| 2026.02.13 | ₩19,205 | ₩19,459 | ₩18,910 | ₩19,392 | +0.98% | 178.9만 |
|---|
| 2026.02.12 | ₩19,835 | ₩20,103 | ₩18,749 | ₩18,963 | -4.39% | 280.2만 |
|---|
| 2026.02.11 | ₩20,894 | ₩20,988 | ₩19,875 | ₩20,063 | -3.98% | 224.5만 |
|---|
| 2026.02.10 | ₩20,948 | ₩21,189 | ₩20,653 | ₩20,720 | -1.09% | 126만 |
|---|
| 2026.02.09 | ₩20,385 | ₩20,800 | ₩20,210 | ₩20,707 | +1.58% | 127.3만 |
|---|
| 2026.02.06 | ₩20,479 | ₩20,680 | ₩19,929 | ₩20,438 | -0.20% | 144.7만 |
|---|
| 2026.02.05 | ₩19,956 | ₩20,385 | ₩19,714 | ₩20,197 | +1.21% | 170.2만 |
|---|
| 2026.02.04 | ₩20,090 | ₩20,572 | ₩19,500 | ₩20,117 | +0.13% | 218.2만 |
|---|
| 2026.02.03 | ₩19,821 | ₩20,157 | ₩19,567 | ₩19,969 | +0.74% | 230만 |
|---|
| 2026.02.02 | ₩19,392 | ₩20,291 | ₩19,379 | ₩19,835 | +2.28% | 169.8만 |
|---|
| 2026.01.30 | ₩19,044 | ₩20,237 | ₩18,950 | ₩19,553 | +2.68% | 233.8만 |
|---|
| 2026.01.29 | ₩19,821 | ₩20,063 | ₩18,735 | ₩19,272 | -2.77% | 335.3만 |
|---|
| 2026.01.28 | ₩20,787 | ₩20,921 | ₩19,312 | ₩20,143 | -3.10% | 450.4만 |
|---|
| 2026.01.27 | ₩20,412 | ₩20,586 | ₩19,593 | ₩19,714 | -3.42% | 300.2만 |
|---|
| 2026.01.26 | ₩19,915 | ₩20,640 | ₩19,915 | ₩20,385 | +2.36% | 227.3만 |
|---|
| 2026.01.23 | ₩20,358 | ₩20,492 | ₩19,768 | ₩19,781 | -2.83% | 167.5만 |
|---|
| 2026.01.22 | ₩20,572 | ₩20,988 | ₩20,331 | ₩20,371 | -0.98% | 152.7만 |
|---|
| 2026.01.21 | ₩20,224 | ₩20,532 | ₩19,862 | ₩20,264 | +0.20% | 161.9만 |
|---|
| 2026.01.20 | ₩20,800 | ₩21,163 | ₩20,049 | ₩20,143 | -3.16% | 127.8만 |
|---|
| 2026.01.16 | ₩21,686 | ₩21,686 | ₩21,189 | ₩21,404 | -1.30% | 146.5만 |
|---|
| 2026.01.15 | ₩21,699 | ₩21,981 | ₩21,511 | ₩21,578 | -0.56% | 108.5만 |
|---|
| 2026.01.14 | ₩21,659 | ₩21,672 | ₩21,149 | ₩21,538 | -0.56% | 108.8만 |
|---|
| 2026.01.13 | ₩20,988 | ₩21,726 | ₩20,827 | ₩21,659 | +3.19% | 140.8만 |
|---|
| 2026.01.12 | ₩20,760 | ₩21,028 | ₩20,653 | ₩20,921 | +0.78% | 162.2만 |
|---|
| 2026.01.09 | ₩21,136 | ₩21,431 | ₩20,827 | ₩20,948 | -0.89% | 103.4만 |
|---|
| 2026.01.08 | ₩21,471 | ₩21,686 | ₩21,069 | ₩21,256 | -1.00% | 137.5만 |
|---|
| 2026.01.07 | ₩22,007 | ₩22,034 | ₩21,578 | ₩21,645 | -1.65% | 125.5만 |
|---|
| 2026.01.06 | ₩22,262 | ₩22,262 | ₩21,766 | ₩22,007 | -1.14% | 135.1만 |
|---|
| 2026.01.05 | ₩22,276 | ₩22,557 | ₩22,048 | ₩22,329 | +0.24% | 93.5만 |
|---|
| 2026.01.02 | ₩22,557 | ₩22,705 | ₩21,753 | ₩22,182 | -1.66% | 117.3만 |
|---|
| 2025.12.31 | ₩22,651 | ₩22,745 | ₩22,276 | ₩22,329 | -1.42% | 70.9만 |
|---|
| 2025.12.30 | ₩22,691 | ₩22,732 | ₩22,530 | ₩22,651 | -0.18% | 71.8만 |
|---|
| 2025.12.29 | ₩22,557 | ₩22,691 | ₩22,437 | ₩22,691 | +0.59% | 74.9만 |
|---|
| 2025.12.26 | ₩22,544 | ₩22,772 | ₩22,437 | ₩22,638 | +0.42% | 56.1만 |
|---|
| 2025.12.24 | ₩22,490 | ₩22,544 | ₩22,356 | ₩22,517 | +0.12% | 31.8만 |
|---|
| 2025.12.23 | ₩22,598 | ₩22,785 | ₩22,463 | ₩22,490 | -0.47% | 93.6만 |
|---|
| 2025.12.22 | ₩22,611 | ₩22,986 | ₩22,490 | ₩22,785 | +0.77% | 123.3만 |
|---|
| 2025.12.19 | ₩22,450 | ₩22,812 | ₩22,316 | ₩22,598 | +0.66% | 296.9만 |
|---|
| 2025.12.18 | ₩22,799 | ₩22,986 | ₩22,289 | ₩22,530 | -1.18% | 135.8만 |
|---|
| 2025.12.17 | ₩22,584 | ₩23,188 | ₩22,222 | ₩22,329 | -1.13% | 143.7만 |
|---|
| 2025.12.16 | ₩22,651 | ₩22,785 | ₩22,450 | ₩22,517 | -0.59% | 76만 |
|---|
| 2025.12.15 | ₩22,732 | ₩22,879 | ₩22,530 | ₩22,691 | -0.18% | 94.8만 |
|---|
| 2025.12.12 | ₩23,174 | ₩23,255 | ₩22,611 | ₩22,678 | -2.14% | 162.2만 |
|---|
| 2025.12.11 | ₩24,328 | ₩24,462 | ₩22,893 | ₩23,241 | -4.47% | 187.1만 |
|---|
| 2025.12.10 | ₩24,153 | ₩24,623 | ₩23,925 | ₩24,408 | +1.05% | 161.1만 |
|---|
| 2025.12.09 | ₩24,274 | ₩24,542 | ₩24,006 | ₩24,220 | -0.22% | 77.1만 |
|---|
| 2025.12.08 | ₩23,778 | ₩24,408 | ₩23,724 | ₩24,341 | +2.37% | 92.9만 |
|---|
| 2025.12.05 | ₩23,496 | ₩23,630 | ₩23,214 | ₩23,590 | +0.40% | 72.1만 |
|---|
| 2025.12.04 | ₩23,402 | ₩23,496 | ₩23,174 | ₩23,402 | 0.00% | 99.4만 |
|---|
| 2025.12.03 | ₩23,188 | ₩23,416 | ₩22,785 | ₩23,349 | +0.69% | 65.3만 |
|---|
| 2025.12.02 | ₩23,027 | ₩23,228 | ₩22,852 | ₩23,188 | +0.70% | 92.5만 |
|---|
| 2025.12.01 | ₩23,080 | ₩23,281 | ₩22,785 | ₩22,852 | -0.99% | 115만 |
|---|
| 2025.11.28 | ₩23,644 | ₩23,644 | ₩23,308 | ₩23,469 | -0.74% | 61.1만 |
|---|
| 2025.11.26 | ₩23,456 | ₩23,818 | ₩23,308 | ₩23,442 | -0.06% | 180.5만 |
|---|
| 2025.11.25 | ₩23,027 | ₩23,684 | ₩23,027 | ₩23,429 | +1.75% | 138만 |
|---|
| 2025.11.24 | ₩23,214 | ₩23,644 | ₩22,839 | ₩22,906 | -1.33% | 121.1만 |
|---|
| 2025.11.21 | ₩22,638 | ₩23,349 | ₩22,437 | ₩23,214 | +2.55% | 140.9만 |
|---|
| 2025.11.20 | ₩23,349 | ₩23,912 | ₩22,611 | ₩22,691 | -2.81% | 169.2만 |
|---|
| 2025.11.19 | ₩23,362 | ₩23,711 | ₩22,651 | ₩22,691 | -2.87% | 164.7만 |
|---|
| 2025.11.18 | ₩22,665 | ₩22,960 | ₩22,410 | ₩22,437 | -1.01% | 150.1만 |
|---|
| 2025.11.17 | ₩23,375 | ₩23,764 | ₩22,732 | ₩22,839 | -2.29% | 125.5만 |
|---|
| 2025.11.14 | ₩22,973 | ₩23,831 | ₩22,812 | ₩23,657 | +2.98% | 144.9만 |
|---|
| 2025.11.13 | ₩24,475 | ₩24,716 | ₩23,067 | ₩23,670 | -3.29% | 191.2만 |
|---|
| 2025.11.12 | ₩23,818 | ₩24,556 | ₩23,751 | ₩24,502 | +2.87% | 228만 |
|---|
| 2025.11.11 | ₩24,475 | ₩24,649 | ₩23,456 | ₩23,523 | -3.89% | 190.7만 |
|---|
| 2025.11.10 | ₩23,992 | ₩24,488 | ₩23,563 | ₩24,019 | +0.11% | 250.5만 |
|---|
| 2025.11.07 | ₩23,322 | ₩23,617 | ₩22,839 | ₩23,362 | +0.17% | 156.4만 |
|---|
| 2025.11.06 | ₩23,523 | ₩23,858 | ₩23,322 | ₩23,483 | -0.17% | 153.9만 |
|---|
| 2025.11.05 | ₩23,858 | ₩24,180 | ₩23,456 | ₩23,670 | -0.79% | 155.9만 |
|---|
| 2025.11.04 | ₩24,703 | ₩24,703 | ₩23,577 | ₩23,872 | -3.37% | 155.8만 |
|---|
| 2025.11.03 | ₩25,508 | ₩25,669 | ₩24,998 | ₩25,186 | -1.26% | 212.3만 |
|---|
| 2025.10.31 | ₩25,307 | ₩26,272 | ₩25,293 | ₩25,508 | +0.79% | 338.2만 |
|---|
| 2025.10.30 | ₩24,797 | ₩26,688 | ₩24,596 | ₩24,851 | +0.22% | 454.4만 |
|---|
| 2025.10.29 | ₩25,481 | ₩26,245 | ₩22,182 | ₩24,153 | -5.21% | 501.6만 |
|---|
| 2025.10.28 | ₩27,868 | ₩29,035 | ₩27,734 | ₩28,525 | +2.36% | 235.7만 |
|---|
| 2025.10.27 | ₩28,364 | ₩28,525 | ₩27,734 | ₩27,814 | -1.94% | 173.6만 |
|---|
| 2025.10.24 | ₩28,445 | ₩28,592 | ₩28,002 | ₩28,016 | -1.51% | 68.1만 |
|---|
| 2025.10.23 | ₩27,452 | ₩28,498 | ₩27,278 | ₩28,351 | +3.27% | 91.2만 |
|---|
| 2025.10.22 | ₩27,761 | ₩27,801 | ₩27,010 | ₩27,493 | -0.97% | 87.8만 |
|---|
| 2025.10.21 | ₩27,345 | ₩27,935 | ₩27,265 | ₩27,734 | +1.42% | 84.8만 |
|---|
| 2025.10.20 | ₩27,238 | ₩27,801 | ₩27,130 | ₩27,425 | +0.69% | 133.6만 |
|---|
| 2025.10.17 | ₩27,734 | ₩27,895 | ₩26,554 | ₩27,010 | -2.61% | 123.2만 |
|---|
| 2025.10.16 | ₩27,734 | ₩28,123 | ₩27,506 | ₩27,922 | +0.68% | 143.1만 |
|---|
| 2025.10.15 | ₩26,996 | ₩27,694 | ₩26,996 | ₩27,452 | +1.69% | 139.2만 |
|---|
| 2025.10.14 | ₩26,138 | ₩26,822 | ₩25,910 | ₩26,715 | +2.21% | 93.5만 |
|---|
| 2025.10.13 | ₩26,755 | ₩27,130 | ₩26,272 | ₩26,742 | -0.05% | 133.5만 |
|---|
| 2025.10.10 | ₩28,163 | ₩28,311 | ₩26,071 | ₩26,125 | -7.24% | 202.7만 |
|---|