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 | ₩32,482 | ₩33,180 | ₩31,544 | ₩32,442 | -0.12% | 133.2만 |
| 2026.10.08 | ₩32,442 | ₩33,193 | ₩32,241 | ₩32,429 | -0.04% | 199.4만 |
| 2026.10.07 | ₩32,496 | ₩33,770 | ₩32,348 | ₩32,992 | +1.53% | 207.9만 |
| 2026.10.06 | ₩31,624 | ₩32,965 | ₩31,329 | ₩32,912 | +4.07% | 174.2만 |
| 2026.10.05 | ₩30,846 | ₩31,798 | ₩30,471 | ₩31,289 | +1.43% | 182.2만 |
| 2026.10.02 | ₩30,176 | ₩31,490 | ₩29,921 | ₩31,007 | +2.76% | 197.6만 |
| 2026.10.01 | ₩29,371 | ₩29,545 | ₩28,486 | ₩29,465 | +0.32% | 164.6만 |
| 2026.09.30 | ₩28,486 | ₩29,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,767 |
| +0.99% |
| 198.5만 |
| 2026.09.29 | ₩28,593 | ₩28,593 | ₩27,842 | ₩28,258 | -1.17% | 166.6만 |
|---|
| 2026.09.28 | ₩28,754 | ₩28,754 | ₩28,003 | ₩28,164 | -2.05% | 159.2만 |
|---|
| 2026.09.25 | ₩29,197 | ₩29,425 | ₩28,835 | ₩28,861 | -1.15% | 177.1만 |
|---|
| 2026.09.24 | ₩29,063 | ₩29,344 | ₩28,848 | ₩29,022 | -0.14% | 117.3만 |
|---|
| 2026.09.23 | ₩29,626 | ₩29,626 | ₩29,089 | ₩29,545 | -0.27% | 95.4만 |
|---|
| 2026.09.22 | ₩30,511 | ₩30,524 | ₩29,290 | ₩29,653 | -2.81% | 148.9만 |
|---|
| 2026.09.21 | ₩30,243 | ₩30,565 | ₩29,746 | ₩30,484 | +0.80% | 91.8만 |
|---|
| 2026.09.18 | ₩30,229 | ₩30,457 | ₩29,425 | ₩29,921 | -1.02% | 239.5만 |
|---|
| 2026.09.17 | ₩30,068 | ₩30,739 | ₩29,827 | ₩29,921 | -0.49% | 174.7만 |
|---|
| 2026.09.16 | ₩29,787 | ₩30,042 | ₩29,022 | ₩29,358 | -1.44% | 122만 |
|---|
| 2026.09.15 | ₩29,183 | ₩29,639 | ₩29,143 | ₩29,572 | +1.33% | 125.4만 |
|---|
| 2026.09.14 | ₩28,526 | ₩29,679 | ₩28,258 | ₩29,009 | +1.69% | 165.1만 |
|---|
| 2026.09.11 | ₩28,848 | ₩30,162 | ₩28,848 | ₩29,773 | +3.21% | 112.8만 |
|---|
| 2026.09.10 | ₩28,298 | ₩28,969 | ₩28,244 | ₩28,405 | +0.38% | 118.8만 |
|---|
| 2026.09.09 | ₩28,995 | ₩29,223 | ₩28,647 | ₩28,781 | -0.74% | 107.4만 |
|---|
| 2026.09.08 | ₩29,223 | ₩29,384 | ₩28,647 | ₩29,036 | -0.64% | 120.2만 |
|---|
| 2026.09.04 | ₩29,693 | ₩29,706 | ₩28,754 | ₩29,103 | -1.99% | 80.3만 |
|---|
| 2026.09.03 | ₩29,586 | ₩29,894 | ₩29,130 | ₩29,358 | -0.77% | 178.7만 |
|---|
| 2026.09.02 | ₩29,223 | ₩29,559 | ₩29,049 | ₩29,518 | +1.01% | 110.5만 |
|---|
| 2026.09.01 | ₩29,760 | ₩29,934 | ₩29,130 | ₩29,210 | -1.85% | 133.4만 |
|---|
| 2026.08.31 | ₩30,390 | ₩30,618 | ₩29,800 | ₩30,162 | -0.75% | 113.1만 |
|---|
| 2026.08.28 | ₩31,007 | ₩31,383 | ₩29,948 | ₩30,283 | -2.34% | 163.9만 |
|---|
| 2026.08.27 | ₩30,980 | ₩31,262 | ₩30,471 | ₩31,155 | +0.56% | 180.5만 |
|---|
| 2026.08.26 | ₩30,310 | ₩30,927 | ₩30,216 | ₩30,632 | +1.06% | 131.5만 |
|---|
| 2026.08.25 | ₩30,779 | ₩30,954 | ₩30,082 | ₩30,350 | -1.39% | 112.7만 |
|---|
| 2026.08.24 | ₩30,471 | ₩30,471 | ₩29,814 | ₩30,015 | -1.50% | 106.6만 |
|---|
| 2026.08.21 | ₩29,907 | ₩30,900 | ₩29,532 | ₩30,873 | +3.23% | 151.4만 |
|---|
| 2026.08.20 | ₩30,270 | ₩30,766 | ₩29,894 | ₩29,934 | -1.11% | 117만 |
|---|
| 2026.08.19 | ₩32,241 | ₩32,335 | ₩30,524 | ₩30,565 | -5.20% | 142.6만 |
|---|
| 2026.08.18 | ₩31,275 | ₩32,456 | ₩31,275 | ₩31,852 | +1.84% | 201.1만 |
|---|
| 2026.08.17 | ₩32,214 | ₩32,724 | ₩32,080 | ₩32,563 | +1.08% | 138.7만 |
|---|
| 2026.08.14 | ₩32,254 | ₩33,797 | ₩32,254 | ₩32,737 | +1.50% | 131.8만 |
|---|
| 2026.08.13 | ₩32,268 | ₩33,663 | ₩32,161 | ₩32,254 | -0.04% | 247.8만 |
|---|
| 2026.08.12 | ₩32,791 | ₩33,368 | ₩32,643 | ₩32,751 | -0.12% | 141만 |
|---|
| 2026.08.11 | ₩31,879 | ₩32,576 | ₩31,530 | ₩32,053 | +0.55% | 122.8만 |
|---|
| 2026.08.10 | ₩32,429 | ₩32,845 | ₩31,503 | ₩31,570 | -2.65% | 217.8만 |
|---|
| 2026.08.07 | ₩33,180 | ₩33,435 | ₩32,013 | ₩32,147 | -3.11% | 161.8만 |
|---|
| 2026.08.06 | ₩34,588 | ₩34,709 | ₩32,389 | ₩32,617 | -5.70% | 293.1만 |
|---|
| 2026.08.05 | ₩35,983 | ₩37,539 | ₩34,722 | ₩35,124 | -2.39% | 435.5만 |
|---|
| 2026.08.04 | ₩41,817 | ₩43,466 | ₩40,650 | ₩43,372 | +3.72% | 256.6만 |
|---|
| 2026.08.03 | ₩40,677 | ₩40,824 | ₩39,604 | ₩40,207 | -1.15% | 173.9만 |
|---|
| 2026.07.31 | ₩40,704 | ₩41,253 | ₩39,805 | ₩40,422 | -0.69% | 142.2만 |
|---|
| 2026.07.30 | ₩40,315 | ₩40,811 | ₩39,604 | ₩40,020 | -0.73% | 124.7만 |
|---|
| 2026.07.29 | ₩40,221 | ₩40,717 | ₩38,799 | ₩38,987 | -3.07% | 167.1만 |
|---|
| 2026.07.28 | ₩39,336 | ₩40,328 | ₩38,102 | ₩40,221 | +2.25% | 133.5만 |
|---|
| 2026.07.27 | ₩40,274 | ₩40,476 | ₩39,041 | ₩40,167 | -0.27% | 120.8만 |
|---|
| 2026.07.24 | ₩39,899 | ₩40,167 | ₩38,880 | ₩39,550 | -0.87% | 118.8만 |
|---|
| 2026.07.23 | ₩40,261 | ₩40,690 | ₩39,027 | ₩39,872 | -0.97% | 160.9만 |
|---|
| 2026.07.22 | ₩40,395 | ₩41,240 | ₩40,395 | ₩40,596 | +0.50% | 127만 |
|---|
| 2026.07.21 | ₩41,589 | ₩41,616 | ₩40,516 | ₩40,824 | -1.84% | 167.8만 |
|---|
| 2026.07.20 | ₩40,838 | ₩41,186 | ₩39,979 | ₩40,610 | -0.56% | 121.8만 |
|---|
| 2026.07.17 | ₩39,121 | ₩41,173 | ₩38,611 | ₩40,690 | +4.01% | 200.7만 |
|---|
| 2026.07.16 | ₩39,993 | ₩40,502 | ₩39,027 | ₩39,912 | -0.20% | 218.8만 |
|---|
| 2026.07.15 | ₩44,472 | ₩44,915 | ₩39,979 | ₩40,905 | -8.02% | 257.6만 |
|---|
| 2026.07.14 | ₩44,794 | ₩44,875 | ₩43,493 | ₩44,284 | -1.14% | 196.7만 |
|---|
| 2026.07.13 | ₩44,606 | ₩44,875 | ₩42,836 | ₩44,137 | -1.05% | 160만 |
|---|
| 2026.07.10 | ₩43,480 | ₩45,237 | ₩43,453 | ₩45,210 | +3.98% | 238.3만 |
|---|
| 2026.07.09 | ₩43,051 | ₩44,258 | ₩42,595 | ₩44,083 | +2.40% | 206.3만 |
|---|
| 2026.07.08 | ₩40,046 | ₩41,924 | ₩39,376 | ₩41,736 | +4.22% | 148.4만 |
|---|
| 2026.07.07 | ₩41,428 | ₩41,803 | ₩39,912 | ₩40,261 | -2.82% | 268.6만 |
|---|
| 2026.07.06 | ₩40,073 | ₩42,246 | ₩39,684 | ₩42,018 | +4.85% | 134.2만 |
|---|
| 2026.07.02 | ₩41,790 | ₩41,924 | ₩39,430 | ₩39,966 | -4.36% | 194.5만 |
|---|
| 2026.07.01 | ₩42,554 | ₩43,466 | ₩42,085 | ₩42,152 | -0.95% | 146만 |
|---|
| 2026.06.30 | ₩42,662 | ₩44,392 | ₩42,662 | ₩43,413 | +1.76% | 228.3만 |
|---|
| 2026.06.29 | ₩42,407 | ₩43,493 | ₩40,999 | ₩42,890 | +1.14% | 232.9만 |
|---|
| 2026.06.26 | ₩40,999 | ₩42,997 | ₩39,832 | ₩42,568 | +3.83% | 714.8만 |
|---|
| 2026.06.25 | ₩42,393 | ₩42,648 | ₩40,771 | ₩41,522 | -2.06% | 204.4만 |
|---|
| 2026.06.24 | ₩42,474 | ₩43,037 | ₩41,240 | ₩41,481 | -2.34% | 157.1만 |
|---|
| 2026.06.23 | ₩41,213 | ₩42,648 | ₩40,985 | ₩42,179 | +2.34% | 186.6만 |
|---|
| 2026.06.22 | ₩42,353 | ₩43,305 | ₩41,937 | ₩42,715 | +0.85% | 148만 |
|---|
| 2026.06.18 | ₩42,501 | ₩42,621 | ₩41,401 | ₩42,085 | -0.98% | 427.4만 |
|---|
| 2026.06.17 | ₩42,782 | ₩42,930 | ₩41,227 | ₩41,347 | -3.35% | 174.9만 |
|---|
| 2026.06.16 | ₩43,010 | ₩43,198 | ₩41,964 | ₩42,259 | -1.75% | 177.8만 |
|---|
| 2026.06.15 | ₩42,246 | ₩42,997 | ₩41,736 | ₩42,474 | +0.54% | 228.1만 |
|---|
| 2026.06.12 | ₩41,669 | ₩42,340 | ₩41,039 | ₩41,723 | +0.13% | 167.6만 |
|---|
| 2026.06.11 | ₩39,658 | ₩41,924 | ₩39,470 | ₩41,669 | +5.07% | 251.3만 |
|---|
| 2026.06.10 | ₩38,558 | ₩39,711 | ₩38,062 | ₩38,330 | -0.59% | 157.6만 |
|---|
| 2026.06.09 | ₩39,859 | ₩39,979 | ₩37,002 | ₩38,531 | -3.33% | 282.8만 |
|---|
| 2026.06.08 | ₩38,786 | ₩40,449 | ₩38,209 | ₩39,658 | +2.25% | 210만 |
|---|
| 2026.06.05 | ₩38,960 | ₩39,430 | ₩37,525 | ₩37,579 | -3.55% | 176.4만 |
|---|
| 2026.06.04 | ₩37,659 | ₩39,939 | ₩37,284 | ₩39,711 | +5.45% | 200.2만 |
|---|
| 2026.06.03 | ₩39,108 | ₩39,108 | ₩37,927 | ₩38,611 | -1.27% | 217.6만 |
|---|
| 2026.06.02 | ₩38,155 | ₩39,537 | ₩38,048 | ₩39,537 | +3.62% | 192.7만 |
|---|
| 2026.06.01 | ₩35,808 | ₩37,860 | ₩35,768 | ₩37,726 | +5.36% | 228.1만 |
|---|
| 2026.05.29 | ₩35,232 | ₩35,943 | ₩34,467 | ₩35,554 | +0.91% | 280.6만 |
|---|
| 2026.05.28 | ₩36,036 | ₩36,117 | ₩34,601 | ₩35,151 | -2.46% | 140.1만 |
|---|
| 2026.05.27 | ₩36,533 | ₩36,586 | ₩35,406 | ₩35,768 | -2.09% | 156.6만 |
|---|
| 2026.05.26 | ₩34,481 | ₩36,345 | ₩33,783 | ₩36,238 | +5.10% | 274.2만 |
|---|
| 2026.05.22 | ₩32,684 | ₩34,655 | ₩32,684 | ₩34,333 | +5.05% | 269.9만 |
|---|
| 2026.05.21 | ₩31,195 | ₩32,174 | ₩31,114 | ₩32,053 | +2.75% | 145.8만 |
|---|
| 2026.05.20 | ₩31,758 | ₩32,281 | ₩31,436 | ₩31,490 | -0.84% | 141.5만 |
|---|
| 2026.05.19 | ₩32,093 | ₩32,268 | ₩31,222 | ₩31,570 | -1.63% | 177.3만 |
|---|
| 2026.05.18 | ₩33,314 | ₩33,609 | ₩31,839 | ₩32,335 | -2.94% | 224.8만 |
|---|
| 2026.05.15 | ₩32,643 | ₩33,703 | ₩32,187 | ₩33,073 | +1.31% | 251.3만 |
|---|
| 2026.05.14 | ₩31,409 | ₩33,596 | ₩30,980 | ₩33,140 | +5.51% | 447.1만 |
|---|
| 2026.05.13 | ₩30,793 | ₩30,846 | ₩29,948 | ₩30,538 | -0.83% | 271.7만 |
|---|
| 2026.05.12 | ₩32,415 | ₩32,456 | ₩30,484 | ₩30,565 | -5.71% | 222.4만 |
|---|
| 2026.05.11 | ₩32,482 | ₩32,858 | ₩32,026 | ₩32,603 | +0.37% | 228.1만 |
|---|
| 2026.05.08 | ₩31,691 | ₩32,469 | ₩31,691 | ₩32,241 | +1.74% | 239.8만 |
|---|
| 2026.05.07 | ₩31,624 | ₩31,812 | ₩30,860 | ₩31,544 | -0.25% | 248.5만 |
|---|
| 2026.05.06 | ₩31,852 | ₩32,026 | ₩31,302 | ₩31,570 | -0.88% | 287.4만 |
|---|
| 2026.05.05 | ₩30,632 | ₩31,879 | ₩30,390 | ₩31,798 | +3.81% | 299.5만 |
|---|
| 2026.05.04 | ₩30,176 | ₩31,114 | ₩29,907 | ₩30,632 | +1.51% | 333.9만 |
|---|
| 2026.05.01 | ₩29,532 | ₩30,095 | ₩29,103 | ₩29,894 | +1.23% | 356.8만 |
|---|
| 2026.04.30 | ₩29,344 | ₩29,773 | ₩28,405 | ₩29,626 | +0.96% | 425.4만 |
|---|
| 2026.04.29 | ₩24,208 | ₩29,572 | ₩23,617 | ₩29,304 | +21.05% | 831.3만 |
|---|
| 2026.04.28 | ₩23,269 | ₩23,443 | ₩22,410 | ₩22,866 | -1.73% | 282.3만 |
|---|
| 2026.04.27 | ₩23,550 | ₩23,980 | ₩23,215 | ₩23,416 | -0.57% | 181만 |
|---|
| 2026.04.24 | ₩22,665 | ₩23,644 | ₩22,665 | ₩23,591 | +4.08% | 230.8만 |
|---|
| 2026.04.23 | ₩23,537 | ₩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 | ₩24,610 | ₩26,353 | ₩24,328 | ₩25,039 | +1.74% | 526만 |
|---|
| 2026.04.20 | ₩24,127 | ₩24,556 | ₩24,127 | ₩24,529 | +1.67% | 186.8만 |
|---|
| 2026.04.17 | ₩23,644 | ₩24,328 | ₩23,644 | ₩24,127 | +2.04% | 165.4만 |
|---|
| 2026.04.16 | ₩23,282 | ₩23,537 | ₩23,215 | ₩23,470 | +0.81% | 144.4만 |
|---|
| 2026.04.15 | ₩23,497 | ₩23,631 | ₩22,947 | ₩23,269 | -0.97% | 133.3만 |
|---|
| 2026.04.14 | ₩23,832 | ₩23,980 | ₩23,443 | ₩23,510 | -1.35% | 158.4만 |
|---|
| 2026.04.13 | ₩23,188 | ₩23,845 | ₩23,001 | ₩23,658 | +2.02% | 275.2만 |
|---|
| 2026.04.10 | ₩23,980 | ₩24,194 | ₩23,068 | ₩23,296 | -2.85% | 290.2만 |
|---|
| 2026.04.09 | ₩22,156 | ₩23,738 | ₩21,834 | ₩23,685 | +6.90% | 350만 |
|---|
| 2026.04.08 | ₩21,981 | ₩22,437 | ₩21,914 | ₩22,129 | +0.67% | 258.7만 |
|---|
| 2026.04.07 | ₩20,586 | ₩21,297 | ₩20,586 | ₩21,217 | +3.06% | 174.6만 |
|---|
| 2026.04.06 | ₩20,654 | ₩21,042 | ₩20,627 | ₩20,734 | +0.39% | 100.6만 |
|---|
| 2026.04.02 | ₩20,050 | ₩20,721 | ₩19,983 | ₩20,600 | +2.74% | 103.5만 |
|---|
| 2026.04.01 | ₩20,359 | ₩20,747 | ₩20,359 | ₩20,385 | +0.13% | 134.8만 |
|---|
| 2026.03.31 | ₩20,305 | ₩20,640 | ₩19,983 | ₩20,224 | -0.40% | 144.6만 |
|---|
| 2026.03.30 | ₩20,533 | ₩20,707 | ₩20,023 | ₩20,077 | -2.22% | 151.3만 |
|---|
| 2026.03.27 | ₩20,426 | ₩20,560 | ₩20,211 | ₩20,466 | +0.20% | 104.9만 |
|---|
| 2026.03.26 | ₩20,546 | ₩21,029 | ₩20,452 | ₩20,734 | +0.91% | 94.3만 |
|---|
| 2026.03.25 | ₩20,560 | ₩20,774 | ₩20,399 | ₩20,734 | +0.85% | 103.5만 |
|---|
| 2026.03.24 | ₩20,157 | ₩20,721 | ₩19,916 | ₩20,318 | +0.80% | 121.8만 |
|---|
| 2026.03.23 | ₩20,090 | ₩20,573 | ₩19,849 | ₩20,345 | +1.27% | 134.1만 |
|---|
| 2026.03.20 | ₩20,291 | ₩20,332 | ₩19,487 | ₩19,728 | -2.78% | 354.3만 |
|---|
| 2026.03.19 | ₩19,768 | ₩20,479 | ₩19,648 | ₩20,157 | +1.97% | 110만 |
|---|
| 2026.03.18 | ₩20,104 | ₩20,238 | ₩19,889 | ₩20,023 | -0.40% | 181.6만 |
|---|
| 2026.03.17 | ₩19,903 | ₩20,238 | ₩19,849 | ₩20,184 | +1.42% | 115만 |
|---|
| 2026.03.16 | ₩19,648 | ₩19,996 | ₩19,607 | ₩19,889 | +1.23% | 128.5만 |
|---|
| 2026.03.13 | ₩19,326 | ₩19,822 | ₩19,232 | ₩19,433 | +0.56% | 121.3만 |
|---|
| 2026.03.12 | ₩19,232 | ₩19,406 | ₩19,044 | ₩19,125 | -0.56% | 103.3만 |
|---|
| 2026.03.11 | ₩19,151 | ₩19,688 | ₩19,151 | ₩19,540 | +2.03% | 145.2만 |
|---|
| 2026.03.10 | ₩18,856 | ₩19,393 | ₩18,776 | ₩19,125 | +1.42% | 156.8만 |
|---|
| 2026.03.09 | ₩18,387 | ₩18,910 | ₩18,159 | ₩18,816 | +2.33% | 148만 |
|---|
| 2026.03.06 | ₩18,856 | ₩19,151 | ₩18,387 | ₩18,749 | -0.57% | 154.6만 |
|---|
| 2026.03.05 | ₩19,299 | ₩19,742 | ₩19,125 | ₩19,366 | +0.35% | 179.3만 |
|---|
| 2026.03.04 | ₩19,138 | ₩19,661 | ₩18,937 | ₩19,366 | +1.19% | 179.2만 |
|---|
| 2026.03.03 | ₩18,669 | ₩19,138 | ₩18,374 | ₩19,031 | +1.94% | 112.1만 |
|---|
| 2026.03.02 | ₩18,454 | ₩19,125 | ₩18,132 | ₩19,111 | +3.56% | 166.5만 |
|---|
| 2026.02.27 | ₩18,467 | ₩18,937 | ₩18,240 | ₩18,749 | +1.53% | 164.8만 |
|---|
| 2026.02.26 | ₩18,776 | ₩19,031 | ₩18,548 | ₩18,843 | +0.36% | 110.5만 |
|---|
| 2026.02.25 | ₩18,508 | ₩18,789 | ₩18,374 | ₩18,776 | +1.45% | 134.6만 |
|---|
| 2026.02.24 | ₩18,588 | ₩18,937 | ₩18,414 | ₩18,427 | -0.87% | 101.7만 |
|---|
| 2026.02.23 | ₩18,776 | ₩18,830 | ₩18,079 | ₩18,481 | -1.57% | 217.4만 |
|---|
| 2026.02.20 | ₩18,843 | ₩19,514 | ₩18,722 | ₩18,843 | 0.00% | 132.4만 |
|---|
| 2026.02.19 | ₩18,870 | ₩19,058 | ₩18,508 | ₩18,830 | -0.21% | 357.7만 |
|---|
| 2026.02.18 | ₩19,031 | ₩19,393 | ₩18,883 | ₩18,937 | -0.49% | 151.7만 |
|---|
| 2026.02.17 | ₩19,326 | ₩19,742 | ₩18,937 | ₩19,044 | -1.46% | 174.6만 |
|---|
| 2026.02.13 | ₩19,205 | ₩19,460 | ₩18,910 | ₩19,393 | +0.98% | 178.9만 |
|---|
| 2026.02.12 | ₩19,835 | ₩20,104 | ₩18,749 | ₩18,964 | -4.39% | 280.2만 |
|---|
| 2026.02.11 | ₩20,895 | ₩20,989 | ₩19,876 | ₩20,063 | -3.98% | 224.5만 |
|---|
| 2026.02.10 | ₩20,949 | ₩21,190 | ₩20,654 | ₩20,721 | -1.09% | 126만 |
|---|
| 2026.02.09 | ₩20,385 | ₩20,801 | ₩20,211 | ₩20,707 | +1.58% | 127.3만 |
|---|
| 2026.02.06 | ₩20,479 | ₩20,680 | ₩19,929 | ₩20,439 | -0.20% | 144.7만 |
|---|
| 2026.02.05 | ₩19,956 | ₩20,385 | ₩19,715 | ₩20,198 | +1.21% | 170.2만 |
|---|
| 2026.02.04 | ₩20,090 | ₩20,573 | ₩19,500 | ₩20,117 | +0.13% | 218.2만 |
|---|
| 2026.02.03 | ₩19,822 | ₩20,157 | ₩19,567 | ₩19,970 | +0.74% | 230만 |
|---|
| 2026.02.02 | ₩19,393 | ₩20,291 | ₩19,379 | ₩19,835 | +2.28% | 169.8만 |
|---|
| 2026.01.30 | ₩19,044 | ₩20,238 | ₩18,950 | ₩19,554 | +2.68% | 233.8만 |
|---|
| 2026.01.29 | ₩19,822 | ₩20,063 | ₩18,736 | ₩19,272 | -2.77% | 335.3만 |
|---|
| 2026.01.28 | ₩20,788 | ₩20,922 | ₩19,312 | ₩20,144 | -3.10% | 450.4만 |
|---|
| 2026.01.27 | ₩20,412 | ₩20,586 | ₩19,594 | ₩19,715 | -3.42% | 300.2만 |
|---|
| 2026.01.26 | ₩19,916 | ₩20,640 | ₩19,916 | ₩20,385 | +2.36% | 227.3만 |
|---|
| 2026.01.23 | ₩20,359 | ₩20,493 | ₩19,768 | ₩19,782 | -2.83% | 167.5만 |
|---|
| 2026.01.22 | ₩20,573 | ₩20,989 | ₩20,332 | ₩20,372 | -0.98% | 152.7만 |
|---|
| 2026.01.21 | ₩20,224 | ₩20,533 | ₩19,862 | ₩20,265 | +0.20% | 161.9만 |
|---|
| 2026.01.20 | ₩20,801 | ₩21,163 | ₩20,050 | ₩20,144 | -3.16% | 127.8만 |
|---|
| 2026.01.16 | ₩21,686 | ₩21,686 | ₩21,190 | ₩21,405 | -1.30% | 146.5만 |
|---|
| 2026.01.15 | ₩21,700 | ₩21,981 | ₩21,512 | ₩21,579 | -0.56% | 108.5만 |
|---|
| 2026.01.14 | ₩21,659 | ₩21,673 | ₩21,150 | ₩21,539 | -0.56% | 108.8만 |
|---|
| 2026.01.13 | ₩20,989 | ₩21,726 | ₩20,828 | ₩21,659 | +3.19% | 140.8만 |
|---|
| 2026.01.12 | ₩20,761 | ₩21,029 | ₩20,654 | ₩20,922 | +0.78% | 162.2만 |
|---|
| 2026.01.09 | ₩21,136 | ₩21,431 | ₩20,828 | ₩20,949 | -0.89% | 103.4만 |
|---|
| 2026.01.08 | ₩21,472 | ₩21,686 | ₩21,069 | ₩21,257 | -1.00% | 137.5만 |
|---|
| 2026.01.07 | ₩22,008 | ₩22,035 | ₩21,579 | ₩21,646 | -1.65% | 125.5만 |
|---|
| 2026.01.06 | ₩22,263 | ₩22,263 | ₩21,767 | ₩22,008 | -1.14% | 135.1만 |
|---|
| 2026.01.05 | ₩22,276 | ₩22,558 | ₩22,048 | ₩22,330 | +0.24% | 93.5만 |
|---|
| 2026.01.02 | ₩22,558 | ₩22,706 | ₩21,753 | ₩22,182 | -1.66% | 117.3만 |
|---|
| 2025.12.31 | ₩22,652 | ₩22,746 | ₩22,276 | ₩22,330 | -1.42% | 70.9만 |
|---|
| 2025.12.30 | ₩22,692 | ₩22,732 | ₩22,531 | ₩22,652 | -0.18% | 71.8만 |
|---|
| 2025.12.29 | ₩22,558 | ₩22,692 | ₩22,437 | ₩22,692 | +0.59% | 74.9만 |
|---|
| 2025.12.26 | ₩22,545 | ₩22,773 | ₩22,437 | ₩22,638 | +0.42% | 56.1만 |
|---|
| 2025.12.24 | ₩22,491 | ₩22,545 | ₩22,357 | ₩22,518 | +0.12% | 31.8만 |
|---|
| 2025.12.23 | ₩22,598 | ₩22,786 | ₩22,464 | ₩22,491 | -0.47% | 93.6만 |
|---|
| 2025.12.22 | ₩22,612 | ₩22,987 | ₩22,491 | ₩22,786 | +0.77% | 123.3만 |
|---|
| 2025.12.19 | ₩22,451 | ₩22,813 | ₩22,317 | ₩22,598 | +0.66% | 296.9만 |
|---|
| 2025.12.18 | ₩22,799 | ₩22,987 | ₩22,290 | ₩22,531 | -1.18% | 135.8만 |
|---|
| 2025.12.17 | ₩22,585 | ₩23,188 | ₩22,223 | ₩22,330 | -1.13% | 143.7만 |
|---|
| 2025.12.16 | ₩22,652 | ₩22,786 | ₩22,451 | ₩22,518 | -0.59% | 76만 |
|---|
| 2025.12.15 | ₩22,732 | ₩22,880 | ₩22,531 | ₩22,692 | -0.18% | 94.8만 |
|---|
| 2025.12.12 | ₩23,175 | ₩23,255 | ₩22,612 | ₩22,679 | -2.14% | 162.2만 |
|---|
| 2025.12.11 | ₩24,328 | ₩24,462 | ₩22,893 | ₩23,242 | -4.47% | 187.1만 |
|---|
| 2025.12.10 | ₩24,154 | ₩24,623 | ₩23,926 | ₩24,409 | +1.05% | 161.1만 |
|---|
| 2025.12.09 | ₩24,275 | ₩24,543 | ₩24,006 | ₩24,221 | -0.22% | 77.1만 |
|---|
| 2025.12.08 | ₩23,778 | ₩24,409 | ₩23,725 | ₩24,342 | +2.37% | 92.9만 |
|---|
| 2025.12.05 | ₩23,497 | ₩23,631 | ₩23,215 | ₩23,591 | +0.40% | 72.1만 |
|---|
| 2025.12.04 | ₩23,403 | ₩23,497 | ₩23,175 | ₩23,403 | 0.00% | 99.4만 |
|---|
| 2025.12.03 | ₩23,188 | ₩23,416 | ₩22,786 | ₩23,349 | +0.69% | 65.3만 |
|---|
| 2025.12.02 | ₩23,027 | ₩23,229 | ₩22,853 | ₩23,188 | +0.70% | 92.5만 |
|---|
| 2025.12.01 | ₩23,081 | ₩23,282 | ₩22,786 | ₩22,853 | -0.99% | 115만 |
|---|
| 2025.11.28 | ₩23,644 | ₩23,644 | ₩23,309 | ₩23,470 | -0.74% | 61.1만 |
|---|
| 2025.11.26 | ₩23,457 | ₩23,819 | ₩23,309 | ₩23,443 | -0.06% | 180.5만 |
|---|
| 2025.11.25 | ₩23,027 | ₩23,685 | ₩23,027 | ₩23,430 | +1.75% | 138만 |
|---|
| 2025.11.24 | ₩23,215 | ₩23,644 | ₩22,840 | ₩22,907 | -1.33% | 121.1만 |
|---|
| 2025.11.21 | ₩22,638 | ₩23,349 | ₩22,437 | ₩23,215 | +2.55% | 140.9만 |
|---|
| 2025.11.20 | ₩23,349 | ₩23,913 | ₩22,612 | ₩22,692 | -2.81% | 169.2만 |
|---|
| 2025.11.19 | ₩23,363 | ₩23,711 | ₩22,652 | ₩22,692 | -2.87% | 164.7만 |
|---|
| 2025.11.18 | ₩22,665 | ₩22,960 | ₩22,410 | ₩22,437 | -1.01% | 150.1만 |
|---|
| 2025.11.17 | ₩23,376 | ₩23,765 | ₩22,732 | ₩22,840 | -2.29% | 125.5만 |
|---|
| 2025.11.14 | ₩22,974 | ₩23,832 | ₩22,813 | ₩23,658 | +2.98% | 144.9만 |
|---|
| 2025.11.13 | ₩24,476 | ₩24,717 | ₩23,068 | ₩23,671 | -3.29% | 191.2만 |
|---|
| 2025.11.12 | ₩23,819 | ₩24,556 | ₩23,752 | ₩24,503 | +2.87% | 228만 |
|---|
| 2025.11.11 | ₩24,476 | ₩24,650 | ₩23,457 | ₩23,524 | -3.89% | 190.7만 |
|---|
| 2025.11.10 | ₩23,993 | ₩24,489 | ₩23,564 | ₩24,020 | +0.11% | 250.5만 |
|---|
| 2025.11.07 | ₩23,322 | ₩23,617 | ₩22,840 | ₩23,363 | +0.17% | 156.4만 |
|---|
| 2025.11.06 | ₩23,524 | ₩23,859 | ₩23,322 | ₩23,483 | -0.17% | 153.9만 |
|---|
| 2025.11.05 | ₩23,859 | ₩24,181 | ₩23,457 | ₩23,671 | -0.79% | 155.9만 |
|---|
| 2025.11.04 | ₩24,704 | ₩24,704 | ₩23,577 | ₩23,872 | -3.37% | 155.8만 |
|---|
| 2025.11.03 | ₩25,508 | ₩25,669 | ₩24,999 | ₩25,187 | -1.26% | 212.3만 |
|---|
| 2025.10.31 | ₩25,307 | ₩26,273 | ₩25,294 | ₩25,508 | +0.79% | 338.2만 |
|---|
| 2025.10.30 | ₩24,798 | ₩26,689 | ₩24,597 | ₩24,851 | +0.22% | 454.4만 |
|---|
| 2025.10.29 | ₩25,482 | ₩26,246 | ₩22,182 | ₩24,154 | -5.21% | 501.6만 |
|---|
| 2025.10.28 | ₩27,869 | ₩29,036 | ₩27,735 | ₩28,526 | +2.36% | 235.7만 |
|---|
| 2025.10.27 | ₩28,365 | ₩28,526 | ₩27,735 | ₩27,815 | -1.94% | 173.6만 |
|---|
| 2025.10.24 | ₩28,446 | ₩28,593 | ₩28,003 | ₩28,016 | -1.51% | 68.1만 |
|---|
| 2025.10.23 | ₩27,453 | ₩28,499 | ₩27,279 | ₩28,352 | +3.27% | 91.2만 |
|---|
| 2025.10.22 | ₩27,762 | ₩27,802 | ₩27,011 | ₩27,493 | -0.97% | 87.8만 |
|---|
| 2025.10.21 | ₩27,346 | ₩27,936 | ₩27,265 | ₩27,735 | +1.42% | 84.8만 |
|---|
| 2025.10.20 | ₩27,239 | ₩27,802 | ₩27,131 | ₩27,426 | +0.69% | 133.6만 |
|---|
| 2025.10.17 | ₩27,735 | ₩27,896 | ₩26,555 | ₩27,011 | -2.61% | 123.2만 |
|---|
| 2025.10.16 | ₩27,735 | ₩28,124 | ₩27,507 | ₩27,923 | +0.68% | 143.1만 |
|---|
| 2025.10.15 | ₩26,997 | ₩27,695 | ₩26,997 | ₩27,453 | +1.69% | 139.2만 |
|---|
| 2025.10.14 | ₩26,139 | ₩26,823 | ₩25,911 | ₩26,716 | +2.21% | 93.5만 |
|---|
| 2025.10.13 | ₩26,756 | ₩27,131 | ₩26,273 | ₩26,742 | -0.05% | 133.5만 |
|---|
| 2025.10.10 | ₩28,164 | ₩28,311 | ₩26,072 | ₩26,125 | -7.24% | 202.7만 |
|---|