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 | ₩39,803 | ₩41,504 | ₩39,321 | ₩41,491 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,299 | ₩40,446 | ₩39,161 | ₩39,361 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,714 | ₩40,714 | ₩39,790 | ₩40,339 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,518 | ₩42,375 | ₩40,808 | ₩41,036 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,290 | ₩41,504 | ₩40,888 | ₩41,089 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,567 | ₩41,196 | ₩39,884 | ₩41,116 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,473 | ₩40,634 | ₩39,388 | ₩40,339 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,348 | ₩40,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,924 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,455 | ₩39,495 | ₩38,558 | ₩39,174 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩39,040 | ₩39,750 | ₩38,169 | ₩39,455 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩40,044 | ₩40,701 | ₩39,495 | ₩39,589 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,781 | ₩40,821 | ₩39,736 | ₩39,897 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,790 | ₩40,888 | ₩39,348 | ₩40,768 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,870 | ₩39,870 | ₩38,290 | ₩39,696 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩39,027 | ₩39,763 | ₩38,370 | ₩39,509 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,848 | ₩42,455 | ₩38,531 | ₩39,013 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,460 | ₩42,388 | ₩40,219 | ₩40,915 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,549 | ₩40,178 | ₩39,107 | ₩39,442 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,294 | ₩40,165 | ₩38,919 | ₩39,870 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,500 | ₩39,991 | ₩37,205 | ₩39,509 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,861 | ₩38,451 | ₩37,286 | ₩37,366 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,205 | ₩37,955 | ₩37,098 | ₩37,500 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,486 | ₩37,942 | ₩37,419 | ₩37,500 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,728 | ₩37,875 | ₩37,044 | ₩37,486 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,183 | ₩38,437 | ₩37,634 | ₩37,875 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,687 | ₩38,370 | ₩37,312 | ₩38,210 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,513 | ₩38,571 | ₩36,723 | ₩37,232 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩38,076 | ₩38,210 | ₩37,085 | ₩37,406 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,303 | ₩39,067 | ₩37,955 | ₩38,678 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,402 | ₩39,562 | ₩38,076 | ₩38,303 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,933 | ₩40,406 | ₩38,879 | ₩39,603 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩37,058 | ₩38,839 | ₩36,669 | ₩38,062 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,178 | ₩37,486 | ₩36,777 | ₩37,299 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩37,125 | ₩37,741 | ₩36,763 | ₩37,071 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,629 | ₩37,312 | ₩36,268 | ₩37,299 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,241 | ₩36,723 | ₩35,544 | ₩36,134 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,714 | ₩38,076 | ₩36,147 | ₩36,228 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,250 | ₩38,772 | ₩37,580 | ₩37,647 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩39,120 | ₩39,120 | ₩38,210 | ₩38,652 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,750 | ₩39,750 | ₩38,705 | ₩39,294 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,321 | ₩39,897 | ₩38,705 | ₩39,750 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,558 | ₩39,294 | ₩38,263 | ₩38,973 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,223 | ₩38,853 | ₩37,781 | ₩38,277 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,902 | ₩39,013 | ₩37,902 | ₩38,116 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩38,076 | ₩38,812 | ₩37,687 | ₩37,902 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,527 | ₩37,848 | ₩36,348 | ₩37,379 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,879 | ₩39,228 | ₩38,076 | ₩38,183 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,884 | ₩38,826 | ₩36,884 | ₩38,491 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,719 | ₩36,951 | ₩35,611 | ₩36,777 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,763 | ₩35,156 | ₩32,638 | ₩35,076 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,553 | ₩33,696 | ₩31,272 | ₩33,388 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,893 | ₩35,893 | ₩31,004 | ₩31,272 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,750 | ₩39,750 | ₩37,781 | ₩37,781 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩40,044 | ₩40,326 | ₩38,745 | ₩39,241 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,897 | ₩40,098 | ₩38,960 | ₩39,522 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,442 | ₩39,442 | ₩38,089 | ₩38,759 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,192 | ₩40,192 | ₩39,067 | ₩39,469 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,741 | ₩41,169 | ₩39,884 | ₩40,192 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩40,955 | ₩41,451 | ₩39,844 | ₩40,741 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,629 | ₩40,701 | ₩39,308 | ₩40,567 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,687 | ₩40,687 | ₩39,549 | ₩40,272 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,348 | ₩42,870 | ₩40,085 | ₩40,594 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,728 | ₩42,388 | ₩40,607 | ₩41,772 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩41,960 | ₩41,960 | ₩39,803 | ₩41,277 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,888 | ₩43,915 | ₩41,745 | ₩42,120 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,580 | ₩43,098 | ₩40,580 | ₩43,031 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,835 | ₩40,942 | ₩40,085 | ₩40,728 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,143 | ₩41,571 | ₩40,232 | ₩40,835 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,777 | ₩41,451 | ₩39,536 | ₩40,607 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,183 | ₩41,183 | ₩39,669 | ₩39,763 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,678 | ₩42,134 | ₩41,022 | ₩41,196 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,911 | ₩41,518 | ₩39,911 | ₩41,330 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,210 | ₩40,272 | ₩38,210 | ₩40,044 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,326 | ₩39,509 | ₩37,326 | ₩39,388 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,674 | ₩38,719 | ₩36,763 | ₩37,687 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,728 | ₩38,411 | ₩34,955 | ₩37,634 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩36,978 | ₩38,411 | ₩36,777 | ₩37,728 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩35,973 | ₩37,125 | ₩35,919 | ₩37,031 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,419 | ₩37,419 | ₩35,424 | ₩36,294 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,594 | ₩38,062 | ₩36,509 | ₩36,603 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩38,103 | ₩38,598 | ₩37,326 | ₩37,848 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩37,955 | ₩38,236 | ₩37,567 | ₩38,156 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,772 | ₩39,120 | ₩37,513 | ₩37,808 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩38,062 | ₩39,040 | ₩37,835 | ₩38,986 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,661 | ₩38,719 | ₩37,460 | ₩38,169 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩38,036 | ₩38,411 | ₩36,428 | ₩37,861 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,768 | ₩38,263 | ₩37,433 | ₩38,103 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩39,000 | ₩39,000 | ₩36,991 | ₩37,419 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,830 | ₩40,058 | ₩38,960 | ₩39,000 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,772 | ₩42,000 | ₩39,683 | ₩39,870 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,799 | ₩42,522 | ₩41,665 | ₩42,254 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩41,089 | ₩42,750 | ₩41,089 | ₩42,442 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,696 | ₩41,009 | ₩39,482 | ₩40,634 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,187 | ₩39,750 | ₩39,067 | ₩39,361 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,616 | ₩39,643 | ₩38,598 | ₩38,853 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,522 | ₩40,111 | ₩38,906 | ₩40,044 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,772 | ₩40,152 | ₩38,719 | ₩39,549 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,330 | ₩38,678 | ₩37,848 | ₩38,518 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩37,955 | ₩38,504 | ₩36,830 | ₩38,424 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,661 | ₩38,156 | ₩37,245 | ₩37,955 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,433 | ₩37,915 | ₩36,991 | ₩37,433 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,696 | ₩37,848 | ₩36,576 | ₩37,446 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,161 | ₩37,018 | ₩36,040 | ₩36,629 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,839 | ₩36,201 | ₩35,598 | ₩36,094 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,777 | ₩36,777 | ₩35,531 | ₩35,879 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,643 | ₩37,433 | ₩36,120 | ₩36,616 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,799 | ₩39,482 | ₩36,656 | ₩36,803 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,495 | ₩38,638 | ₩36,495 | ₩37,982 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,495 | ₩36,509 | ₩35,464 | ₩35,973 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,629 | ₩36,924 | ₩36,187 | ₩36,803 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,799 | ₩36,803 | ₩35,531 | ₩36,469 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,254 | ₩36,629 | ₩35,478 | ₩35,799 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,277 | ₩36,053 | ₩34,326 | ₩35,893 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,674 | ₩35,451 | ₩34,165 | ₩35,183 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,437 | ₩35,866 | ₩34,339 | ₩34,607 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩35,036 | ₩35,518 | ₩34,902 | ₩35,464 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,379 | ₩35,156 | ₩34,366 | ₩35,036 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,839 | ₩36,187 | ₩33,924 | ₩34,326 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,866 | ₩36,107 | ₩35,598 | ₩35,906 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,286 | ₩36,321 | ₩34,058 | ₩35,866 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,500 | ₩34,861 | ₩33,924 | ₩34,286 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,620 | ₩34,875 | ₩34,312 | ₩34,500 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,803 | ₩34,540 | ₩33,696 | ₩34,138 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,478 | ₩33,442 | ₩32,478 | ₩33,361 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,786 | ₩33,308 | ₩31,861 | ₩32,143 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,366 | ₩32,799 | ₩31,125 | ₩32,665 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,594 | ₩34,594 | ₩31,245 | ₩31,299 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,589 | ₩36,870 | ₩34,353 | ₩34,366 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩38,036 | ₩38,169 | ₩36,696 | ₩36,696 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,911 | ₩37,768 | ₩36,629 | ₩37,339 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,495 | ₩37,004 | ₩36,455 | ₩36,964 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩35,960 | ₩37,018 | ₩35,652 | ₩36,428 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,558 | ₩36,361 | ₩35,049 | ₩36,187 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,393 | ₩35,317 | ₩34,205 | ₩35,250 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,821 | ₩35,062 | ₩33,750 | ₩34,205 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,692 | ₩35,933 | ₩34,366 | ₩34,473 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,897 | ₩37,138 | ₩35,919 | ₩36,214 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩35,049 | ₩37,111 | ₩34,861 | ₩36,897 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,419 | ₩35,611 | ₩33,428 | ₩34,661 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩34,044 | ₩34,754 | ₩33,884 | ₩34,460 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,353 | ₩34,366 | ₩33,656 | ₩33,777 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,281 | ₩34,326 | ₩33,281 | ₩34,138 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,937 | ₩34,326 | ₩33,415 | ₩33,629 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,495 | ₩34,326 | ₩33,495 | ₩34,085 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,616 | ₩34,192 | ₩33,281 | ₩33,616 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,286 | ₩34,768 | ₩33,174 | ₩33,589 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,321 | ₩34,728 | ₩33,214 | ₩34,286 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,228 | ₩33,937 | ₩33,147 | ₩33,562 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,295 | ₩33,803 | ₩32,839 | ₩33,147 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,826 | ₩33,522 | ₩32,411 | ₩33,281 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩33,107 | ₩33,455 | ₩31,982 | ₩33,107 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,558 | ₩33,616 | ₩32,558 | ₩33,361 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,143 | ₩32,786 | ₩31,875 | ₩32,638 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,924 | ₩32,210 | ₩30,924 | ₩32,170 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,736 | ₩32,009 | ₩30,736 | ₩31,594 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,696 | ₩31,192 | ₩29,960 | ₩31,004 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,844 | ₩31,687 | ₩30,844 | ₩31,111 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩30,094 | ₩31,004 | ₩29,491 | ₩30,790 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,268 | ₩31,527 | ₩29,732 | ₩29,933 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩32,009 | ₩32,009 | ₩29,893 | ₩30,201 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩33,094 | ₩33,991 | ₩32,250 | ₩32,424 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩35,076 | ₩35,451 | ₩33,295 | ₩33,536 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,786 | ₩36,147 | ₩34,661 | ₩35,169 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩37,071 | ₩37,299 | ₩34,111 | ₩36,013 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩37,018 | ₩37,500 | ₩35,772 | ₩37,393 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,500 | ₩38,250 | ₩34,647 | ₩35,344 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,826 | ₩38,585 | ₩35,611 | ₩37,111 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,553 | ₩35,678 | ₩34,219 | ₩35,196 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,455 | ₩34,339 | ₩33,187 | ₩34,085 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,866 | ₩33,616 | ₩32,598 | ₩33,522 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,772 | ₩33,643 | ₩32,143 | ₩32,384 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,290 | ₩32,920 | ₩31,808 | ₩32,719 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,879 | ₩32,920 | ₩31,928 | ₩32,357 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,236 | ₩33,241 | ₩31,982 | ₩32,866 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,317 | ₩32,799 | ₩32,022 | ₩32,344 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,308 | ₩33,308 | ₩32,076 | ₩32,491 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,205 | ₩34,460 | ₩33,428 | ₩33,562 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,696 | ₩34,192 | ₩33,308 | ₩33,937 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,187 | ₩33,683 | ₩33,067 | ₩33,616 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,719 | ₩33,428 | ₩32,719 | ₩33,027 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,504 | ₩33,268 | ₩32,504 | ₩32,692 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,928 | ₩32,531 | ₩31,768 | ₩32,303 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,781 | ₩32,236 | ₩31,580 | ₩31,835 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩32,946 | ₩33,388 | ₩32,103 | ₩32,183 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,464 | ₩33,295 | ₩32,183 | ₩33,000 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,330 | ₩32,665 | ₩32,062 | ₩32,384 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,759 | ₩33,000 | ₩31,969 | ₩32,330 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,317 | ₩32,879 | ₩32,143 | ₩32,665 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,384 | ₩32,705 | ₩31,848 | ₩32,317 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,678 | ₩32,678 | ₩31,714 | ₩32,223 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,290 | ₩32,826 | ₩31,955 | ₩32,678 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,384 | ₩32,665 | ₩31,888 | ₩32,210 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,861 | ₩32,812 | ₩31,861 | ₩32,384 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,370 | ₩32,518 | ₩31,513 | ₩31,848 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,263 | ₩32,558 | ₩31,969 | ₩32,263 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,585 | ₩32,665 | ₩32,263 | ₩32,317 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,518 | ₩32,678 | ₩32,036 | ₩32,665 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,518 | ₩32,759 | ₩32,303 | ₩32,638 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,665 | ₩32,678 | ₩32,183 | ₩32,518 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,732 | ₩33,053 | ₩32,210 | ₩32,531 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,223 | ₩33,214 | ₩32,116 | ₩32,678 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩31,982 | ₩32,236 | ₩31,701 | ₩32,089 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,446 | ₩32,558 | ₩31,446 | ₩31,969 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,580 | ₩31,861 | ₩31,085 | ₩31,339 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,406 | ₩31,955 | ₩31,018 | ₩31,379 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩32,022 | ₩32,491 | ₩31,607 | ₩31,821 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,411 | ₩32,638 | ₩31,393 | ₩31,821 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,464 | ₩32,625 | ₩32,210 | ₩32,424 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,344 | ₩32,759 | ₩32,116 | ₩32,504 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩31,969 | ₩32,611 | ₩31,728 | ₩32,303 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩32,036 | ₩32,611 | ₩31,848 | ₩31,928 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,647 | ₩32,170 | ₩31,634 | ₩31,808 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,500 | ₩31,861 | ₩31,339 | ₩31,674 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,897 | ₩31,580 | ₩30,857 | ₩31,486 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,428 | ₩31,192 | ₩30,428 | ₩31,045 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,549 | ₩30,924 | ₩30,281 | ₩30,361 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,482 | ₩31,018 | ₩30,482 | ₩30,723 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,187 | ₩30,777 | ₩30,174 | ₩30,442 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,906 | ₩30,361 | ₩29,853 | ₩30,228 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,705 | ₩30,174 | ₩29,357 | ₩29,866 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,491 | ₩29,946 | ₩29,129 | ₩29,611 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,665 | ₩30,603 | ₩29,464 | ₩29,504 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩29,986 | ₩30,107 | ₩29,036 | ₩29,116 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,799 | ₩30,308 | ₩29,504 | ₩30,053 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩31,031 | ₩31,178 | ₩29,665 | ₩29,759 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,174 | ₩31,312 | ₩29,839 | ₩31,205 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,723 | ₩31,058 | ₩30,107 | ₩30,549 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,366 | ₩31,366 | ₩30,455 | ₩30,589 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,857 | ₩31,205 | ₩30,562 | ₩30,964 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,312 | ₩31,808 | ₩29,973 | ₩30,911 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,433 | ₩31,433 | ₩30,603 | ₩31,045 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,875 | ₩31,969 | ₩31,339 | ₩31,500 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,821 | ₩32,089 | ₩31,406 | ₩31,875 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,719 | ₩33,281 | ₩31,607 | ₩31,821 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩34,071 | ₩34,259 | ₩32,826 | ₩33,295 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,540 | ₩34,808 | ₩33,978 | ₩34,326 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,835 | ₩36,469 | ₩33,669 | ₩34,018 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,745 | ₩36,817 | ₩34,111 | ₩34,808 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩35,022 | ₩35,906 | ₩34,888 | ₩35,652 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,826 | ₩36,040 | ₩34,794 | ₩35,022 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,370 | ₩35,652 | ₩34,928 | ₩35,491 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,540 | ₩35,143 | ₩34,393 | ₩35,143 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,196 | ₩35,277 | ₩34,018 | ₩34,406 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,326 | ₩35,317 | ₩34,018 | ₩35,196 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩33,951 | ₩34,419 | ₩33,817 | ₩34,326 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,536 | ₩33,964 | ₩33,388 | ₩33,723 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,192 | ₩34,366 | ₩33,321 | ₩33,830 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,567 | ₩34,794 | ₩33,857 | ₩34,192 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,259 | ₩34,768 | ₩33,669 | ₩34,379 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,518 | ₩35,518 | ₩34,460 | ₩34,728 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩36,067 | ₩36,308 | ₩34,567 | ₩34,835 | -3.42% | 9.6만 |
|---|