시장 데이터를 불러오는 중
전체 종목
Radware Ltd. - Ordinary Shares 과거 주가
Radware Ltd. - Ordinary Shares · RDWR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Radware Ltd. - Ordinary Shares · RDWR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,825 | ₩41,527 | ₩39,343 | ₩41,514 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,321 | ₩40,469 | ₩39,182 | ₩39,383 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,737 | ₩40,737 | ₩39,812 | ₩40,361 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,541 | ₩42,398 | ₩40,830 | ₩41,058 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,313 | ₩41,527 | ₩40,911 | ₩41,112 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,589 | ₩41,219 | ₩39,906 | ₩41,139 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,495 | ₩40,656 | ₩39,410 | ₩40,361 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,370 | ₩40,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,946 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,477 | ₩39,517 | ₩38,579 | ₩39,196 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩39,062 | ₩39,772 | ₩38,191 | ₩39,477 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩40,067 | ₩40,723 | ₩39,517 | ₩39,611 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,804 | ₩40,844 | ₩39,758 | ₩39,919 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,812 | ₩40,911 | ₩39,370 | ₩40,790 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,892 | ₩39,892 | ₩38,311 | ₩39,718 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩39,048 | ₩39,785 | ₩38,392 | ₩39,531 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,871 | ₩42,479 | ₩38,552 | ₩39,035 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,482 | ₩42,412 | ₩40,241 | ₩40,938 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,571 | ₩40,201 | ₩39,129 | ₩39,464 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,316 | ₩40,187 | ₩38,941 | ₩39,892 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,521 | ₩40,013 | ₩37,226 | ₩39,531 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,882 | ₩38,472 | ₩37,306 | ₩37,387 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,226 | ₩37,976 | ₩37,119 | ₩37,521 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,507 | ₩37,963 | ₩37,440 | ₩37,521 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,748 | ₩37,896 | ₩37,065 | ₩37,507 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,204 | ₩38,459 | ₩37,655 | ₩37,896 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,708 | ₩38,392 | ₩37,333 | ₩38,231 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,534 | ₩38,593 | ₩36,743 | ₩37,253 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩38,097 | ₩38,231 | ₩37,105 | ₩37,427 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,325 | ₩39,088 | ₩37,976 | ₩38,700 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,423 | ₩39,584 | ₩38,097 | ₩38,325 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,954 | ₩40,428 | ₩38,901 | ₩39,624 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩37,078 | ₩38,861 | ₩36,690 | ₩38,083 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,199 | ₩37,507 | ₩36,797 | ₩37,320 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩37,145 | ₩37,762 | ₩36,784 | ₩37,092 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,650 | ₩37,333 | ₩36,288 | ₩37,320 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,261 | ₩36,743 | ₩35,564 | ₩36,154 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,735 | ₩38,097 | ₩36,167 | ₩36,248 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,271 | ₩38,794 | ₩37,601 | ₩37,668 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩39,142 | ₩39,142 | ₩38,231 | ₩38,673 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,772 | ₩39,772 | ₩38,727 | ₩39,316 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,343 | ₩39,919 | ₩38,727 | ₩39,772 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,579 | ₩39,316 | ₩38,284 | ₩38,995 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,244 | ₩38,874 | ₩37,802 | ₩38,298 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,923 | ₩39,035 | ₩37,923 | ₩38,137 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩38,097 | ₩38,834 | ₩37,708 | ₩37,923 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,547 | ₩37,869 | ₩36,368 | ₩37,400 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,901 | ₩39,249 | ₩38,097 | ₩38,204 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,904 | ₩38,847 | ₩36,904 | ₩38,512 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,738 | ₩36,971 | ₩35,631 | ₩36,797 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,782 | ₩35,176 | ₩32,656 | ₩35,095 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,571 | ₩33,715 | ₩31,289 | ₩33,407 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,913 | ₩35,913 | ₩31,021 | ₩31,289 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,772 | ₩39,772 | ₩37,802 | ₩37,802 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩40,067 | ₩40,348 | ₩38,767 | ₩39,263 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,919 | ₩40,120 | ₩38,981 | ₩39,544 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,464 | ₩39,464 | ₩38,110 | ₩38,780 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,214 | ₩40,214 | ₩39,088 | ₩39,490 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,763 | ₩41,192 | ₩39,906 | ₩40,214 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩40,978 | ₩41,474 | ₩39,866 | ₩40,763 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,651 | ₩40,723 | ₩39,330 | ₩40,589 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,710 | ₩40,710 | ₩39,571 | ₩40,294 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,371 | ₩42,894 | ₩40,107 | ₩40,616 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,750 | ₩42,412 | ₩40,629 | ₩41,795 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩41,983 | ₩41,983 | ₩39,825 | ₩41,299 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,912 | ₩43,939 | ₩41,768 | ₩42,144 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,603 | ₩43,122 | ₩40,603 | ₩43,055 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,857 | ₩40,964 | ₩40,107 | ₩40,750 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,165 | ₩41,594 | ₩40,254 | ₩40,857 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,799 | ₩41,474 | ₩39,557 | ₩40,629 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,206 | ₩41,206 | ₩39,691 | ₩39,785 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,701 | ₩42,157 | ₩41,045 | ₩41,219 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,933 | ₩41,541 | ₩39,933 | ₩41,353 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,231 | ₩40,294 | ₩38,231 | ₩40,067 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,346 | ₩39,531 | ₩37,346 | ₩39,410 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,695 | ₩38,740 | ₩36,784 | ₩37,708 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,748 | ₩38,432 | ₩34,975 | ₩37,655 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩36,998 | ₩38,432 | ₩36,797 | ₩37,748 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩35,993 | ₩37,145 | ₩35,939 | ₩37,052 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,440 | ₩37,440 | ₩35,444 | ₩36,315 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,614 | ₩38,083 | ₩36,529 | ₩36,623 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩38,124 | ₩38,619 | ₩37,346 | ₩37,869 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩37,976 | ₩38,258 | ₩37,588 | ₩38,177 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,794 | ₩39,142 | ₩37,534 | ₩37,829 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩38,083 | ₩39,062 | ₩37,856 | ₩39,008 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,681 | ₩38,740 | ₩37,480 | ₩38,191 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩38,057 | ₩38,432 | ₩36,449 | ₩37,882 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,789 | ₩38,284 | ₩37,454 | ₩38,124 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩39,021 | ₩39,021 | ₩37,011 | ₩37,440 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,852 | ₩40,080 | ₩38,981 | ₩39,021 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,795 | ₩42,023 | ₩39,705 | ₩39,892 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,822 | ₩42,546 | ₩41,688 | ₩42,278 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩41,112 | ₩42,773 | ₩41,112 | ₩42,465 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,718 | ₩41,031 | ₩39,504 | ₩40,656 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,209 | ₩39,772 | ₩39,088 | ₩39,383 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,638 | ₩39,665 | ₩38,619 | ₩38,874 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,544 | ₩40,134 | ₩38,928 | ₩40,067 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,794 | ₩40,174 | ₩38,740 | ₩39,571 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,351 | ₩38,700 | ₩37,869 | ₩38,539 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩37,976 | ₩38,526 | ₩36,851 | ₩38,445 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,681 | ₩38,177 | ₩37,266 | ₩37,976 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,454 | ₩37,936 | ₩37,011 | ₩37,454 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,717 | ₩37,869 | ₩36,596 | ₩37,467 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,181 | ₩37,038 | ₩36,060 | ₩36,650 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,859 | ₩36,221 | ₩35,618 | ₩36,114 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,797 | ₩36,797 | ₩35,551 | ₩35,899 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,663 | ₩37,454 | ₩36,140 | ₩36,636 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,820 | ₩39,504 | ₩36,676 | ₩36,824 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,516 | ₩38,660 | ₩36,516 | ₩38,003 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,516 | ₩36,529 | ₩35,484 | ₩35,993 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,650 | ₩36,944 | ₩36,207 | ₩36,824 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,819 | ₩36,824 | ₩35,551 | ₩36,489 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,274 | ₩36,650 | ₩35,497 | ₩35,819 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,296 | ₩36,073 | ₩34,345 | ₩35,913 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,693 | ₩35,470 | ₩34,184 | ₩35,202 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,457 | ₩35,886 | ₩34,358 | ₩34,626 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩35,055 | ₩35,537 | ₩34,921 | ₩35,484 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,398 | ₩35,176 | ₩34,385 | ₩35,055 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,859 | ₩36,207 | ₩33,943 | ₩34,345 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,886 | ₩36,127 | ₩35,618 | ₩35,926 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,305 | ₩36,341 | ₩34,077 | ₩35,886 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,519 | ₩34,881 | ₩33,943 | ₩34,305 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,640 | ₩34,894 | ₩34,331 | ₩34,519 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,822 | ₩34,559 | ₩33,715 | ₩34,157 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,495 | ₩33,460 | ₩32,495 | ₩33,380 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,804 | ₩33,326 | ₩31,879 | ₩32,160 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,383 | ₩32,817 | ₩31,142 | ₩32,683 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,613 | ₩34,613 | ₩31,263 | ₩31,316 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,609 | ₩36,891 | ₩34,372 | ₩34,385 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩38,057 | ₩38,191 | ₩36,717 | ₩36,717 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,931 | ₩37,789 | ₩36,650 | ₩37,360 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,516 | ₩37,025 | ₩36,475 | ₩36,985 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩35,980 | ₩37,038 | ₩35,671 | ₩36,449 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,578 | ₩36,382 | ₩35,068 | ₩36,207 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,412 | ₩35,336 | ₩34,224 | ₩35,269 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,841 | ₩35,082 | ₩33,769 | ₩34,224 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,712 | ₩35,953 | ₩34,385 | ₩34,492 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,918 | ₩37,159 | ₩35,939 | ₩36,234 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩35,068 | ₩37,132 | ₩34,881 | ₩36,918 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,439 | ₩35,631 | ₩33,447 | ₩34,680 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩34,063 | ₩34,774 | ₩33,903 | ₩34,479 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,372 | ₩34,385 | ₩33,675 | ₩33,795 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,299 | ₩34,345 | ₩33,299 | ₩34,157 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,956 | ₩34,345 | ₩33,434 | ₩33,648 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,514 | ₩34,345 | ₩33,514 | ₩34,104 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,635 | ₩34,211 | ₩33,299 | ₩33,635 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,305 | ₩34,787 | ₩33,192 | ₩33,608 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,340 | ₩34,747 | ₩33,232 | ₩34,305 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,246 | ₩33,956 | ₩33,165 | ₩33,581 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,313 | ₩33,822 | ₩32,857 | ₩33,165 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,844 | ₩33,541 | ₩32,428 | ₩33,299 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩33,125 | ₩33,474 | ₩32,000 | ₩33,125 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,576 | ₩33,635 | ₩32,576 | ₩33,380 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,160 | ₩32,804 | ₩31,892 | ₩32,656 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,941 | ₩32,227 | ₩30,941 | ₩32,187 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,753 | ₩32,026 | ₩30,753 | ₩31,611 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,713 | ₩31,209 | ₩29,976 | ₩31,021 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,861 | ₩31,705 | ₩30,861 | ₩31,129 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩30,110 | ₩31,021 | ₩29,507 | ₩30,807 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,284 | ₩31,544 | ₩29,748 | ₩29,949 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩32,026 | ₩32,026 | ₩29,909 | ₩30,217 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩33,112 | ₩34,010 | ₩32,268 | ₩32,442 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩35,095 | ₩35,470 | ₩33,313 | ₩33,554 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,805 | ₩36,167 | ₩34,680 | ₩35,189 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩37,092 | ₩37,320 | ₩34,130 | ₩36,033 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩37,038 | ₩37,521 | ₩35,792 | ₩37,413 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,521 | ₩38,271 | ₩34,666 | ₩35,363 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,846 | ₩38,606 | ₩35,631 | ₩37,132 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,573 | ₩35,698 | ₩34,238 | ₩35,216 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,474 | ₩34,358 | ₩33,206 | ₩34,104 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,884 | ₩33,635 | ₩32,616 | ₩33,541 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,790 | ₩33,661 | ₩32,160 | ₩32,402 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,308 | ₩32,938 | ₩31,825 | ₩32,737 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,897 | ₩32,938 | ₩31,946 | ₩32,375 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,254 | ₩33,259 | ₩32,000 | ₩32,884 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,335 | ₩32,817 | ₩32,040 | ₩32,361 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,326 | ₩33,326 | ₩32,093 | ₩32,509 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,224 | ₩34,479 | ₩33,447 | ₩33,581 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,715 | ₩34,211 | ₩33,326 | ₩33,956 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,206 | ₩33,702 | ₩33,085 | ₩33,635 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,737 | ₩33,447 | ₩32,737 | ₩33,045 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,522 | ₩33,286 | ₩32,522 | ₩32,710 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,946 | ₩32,549 | ₩31,785 | ₩32,321 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,799 | ₩32,254 | ₩31,598 | ₩31,852 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩32,964 | ₩33,407 | ₩32,120 | ₩32,201 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,482 | ₩33,313 | ₩32,201 | ₩33,018 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,348 | ₩32,683 | ₩32,080 | ₩32,402 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,777 | ₩33,018 | ₩31,986 | ₩32,348 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,335 | ₩32,897 | ₩32,160 | ₩32,683 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,402 | ₩32,723 | ₩31,866 | ₩32,335 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,696 | ₩32,696 | ₩31,732 | ₩32,241 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,308 | ₩32,844 | ₩31,973 | ₩32,696 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,402 | ₩32,683 | ₩31,906 | ₩32,227 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,879 | ₩32,830 | ₩31,879 | ₩32,402 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,388 | ₩32,536 | ₩31,531 | ₩31,866 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,281 | ₩32,576 | ₩31,986 | ₩32,281 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,603 | ₩32,683 | ₩32,281 | ₩32,335 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,536 | ₩32,696 | ₩32,053 | ₩32,683 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,536 | ₩32,777 | ₩32,321 | ₩32,656 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,683 | ₩32,696 | ₩32,201 | ₩32,536 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,750 | ₩33,072 | ₩32,227 | ₩32,549 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,241 | ₩33,232 | ₩32,134 | ₩32,696 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩32,000 | ₩32,254 | ₩31,718 | ₩32,107 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,464 | ₩32,576 | ₩31,464 | ₩31,986 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,598 | ₩31,879 | ₩31,102 | ₩31,356 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,423 | ₩31,973 | ₩31,035 | ₩31,397 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩32,040 | ₩32,509 | ₩31,624 | ₩31,839 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,428 | ₩32,656 | ₩31,410 | ₩31,839 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,482 | ₩32,643 | ₩32,227 | ₩32,442 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,361 | ₩32,777 | ₩32,134 | ₩32,522 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩31,986 | ₩32,629 | ₩31,745 | ₩32,321 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩32,053 | ₩32,629 | ₩31,866 | ₩31,946 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,665 | ₩32,187 | ₩31,651 | ₩31,825 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,517 | ₩31,879 | ₩31,356 | ₩31,691 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,914 | ₩31,598 | ₩30,874 | ₩31,504 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,445 | ₩31,209 | ₩30,445 | ₩31,062 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,566 | ₩30,941 | ₩30,298 | ₩30,378 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,499 | ₩31,035 | ₩30,499 | ₩30,740 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,204 | ₩30,794 | ₩30,191 | ₩30,459 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,923 | ₩30,378 | ₩29,869 | ₩30,244 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,722 | ₩30,191 | ₩29,373 | ₩29,882 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,507 | ₩29,963 | ₩29,145 | ₩29,628 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,681 | ₩30,619 | ₩29,480 | ₩29,521 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩30,003 | ₩30,124 | ₩29,052 | ₩29,132 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,815 | ₩30,325 | ₩29,521 | ₩30,070 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩31,048 | ₩31,196 | ₩29,681 | ₩29,775 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,191 | ₩31,330 | ₩29,856 | ₩31,222 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,740 | ₩31,075 | ₩30,124 | ₩30,566 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,383 | ₩31,383 | ₩30,472 | ₩30,606 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,874 | ₩31,222 | ₩30,579 | ₩30,981 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,330 | ₩31,825 | ₩29,990 | ₩30,928 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,450 | ₩31,450 | ₩30,619 | ₩31,062 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,892 | ₩31,986 | ₩31,356 | ₩31,517 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,839 | ₩32,107 | ₩31,423 | ₩31,892 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,737 | ₩33,299 | ₩31,624 | ₩31,839 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩34,090 | ₩34,278 | ₩32,844 | ₩33,313 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,559 | ₩34,827 | ₩33,996 | ₩34,345 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,854 | ₩36,489 | ₩33,688 | ₩34,037 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,765 | ₩36,837 | ₩34,130 | ₩34,827 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩35,042 | ₩35,926 | ₩34,908 | ₩35,671 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,846 | ₩36,060 | ₩34,814 | ₩35,042 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,390 | ₩35,671 | ₩34,948 | ₩35,511 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,559 | ₩35,162 | ₩34,412 | ₩35,162 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,216 | ₩35,296 | ₩34,037 | ₩34,425 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,345 | ₩35,336 | ₩34,037 | ₩35,216 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩33,970 | ₩34,439 | ₩33,836 | ₩34,345 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,554 | ₩33,983 | ₩33,407 | ₩33,742 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,211 | ₩34,385 | ₩33,340 | ₩33,849 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,586 | ₩34,814 | ₩33,876 | ₩34,211 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,278 | ₩34,787 | ₩33,688 | ₩34,398 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,537 | ₩35,537 | ₩34,479 | ₩34,747 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩36,087 | ₩36,328 | ₩34,586 | ₩34,854 | -3.42% | 9.6만 |
|---|