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 | ₩39,771 | ₩41,470 | ₩39,289 | ₩41,457 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,266 | ₩40,413 | ₩39,128 | ₩39,329 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,681 | ₩40,681 | ₩39,757 | ₩40,306 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,484 | ₩42,340 | ₩40,774 | ₩41,002 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,256 | ₩41,470 | ₩40,855 | ₩41,055 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,533 | ₩41,162 | ₩39,851 | ₩41,082 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,440 | ₩40,600 | ₩39,356 | ₩40,306 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,316 | ₩40,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,891 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,423 | ₩39,463 | ₩38,526 | ₩39,142 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩39,008 | ₩39,717 | ₩38,138 | ₩39,423 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩40,012 | ₩40,667 | ₩39,463 | ₩39,557 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,748 | ₩40,788 | ₩39,704 | ₩39,864 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,757 | ₩40,855 | ₩39,316 | ₩40,734 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,838 | ₩39,838 | ₩38,259 | ₩39,664 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩38,995 | ₩39,731 | ₩38,339 | ₩39,476 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,814 | ₩42,420 | ₩38,499 | ₩38,981 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,426 | ₩42,353 | ₩40,186 | ₩40,881 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,516 | ₩40,145 | ₩39,075 | ₩39,409 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,262 | ₩40,132 | ₩38,888 | ₩39,838 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,469 | ₩39,958 | ₩37,175 | ₩39,476 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,830 | ₩38,419 | ₩37,255 | ₩37,335 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,175 | ₩37,924 | ₩37,068 | ₩37,469 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,456 | ₩37,911 | ₩37,389 | ₩37,469 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,697 | ₩37,844 | ₩37,014 | ₩37,456 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,152 | ₩38,406 | ₩37,603 | ₩37,844 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,656 | ₩38,339 | ₩37,282 | ₩38,178 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,482 | ₩38,540 | ₩36,693 | ₩37,201 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩38,044 | ₩38,178 | ₩37,054 | ₩37,375 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,272 | ₩39,035 | ₩37,924 | ₩38,647 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,369 | ₩39,530 | ₩38,044 | ₩38,272 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,901 | ₩40,373 | ₩38,847 | ₩39,570 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩37,027 | ₩38,807 | ₩36,639 | ₩38,031 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,148 | ₩37,456 | ₩36,746 | ₩37,268 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩37,094 | ₩37,710 | ₩36,733 | ₩37,041 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,599 | ₩37,282 | ₩36,238 | ₩37,268 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,211 | ₩36,693 | ₩35,515 | ₩36,104 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,683 | ₩38,044 | ₩36,117 | ₩36,198 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,218 | ₩38,740 | ₩37,549 | ₩37,616 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩39,088 | ₩39,088 | ₩38,178 | ₩38,620 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,717 | ₩39,717 | ₩38,673 | ₩39,262 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,289 | ₩39,864 | ₩38,673 | ₩39,717 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,526 | ₩39,262 | ₩38,232 | ₩38,941 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,192 | ₩38,821 | ₩37,750 | ₩38,245 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,870 | ₩38,981 | ₩37,870 | ₩38,085 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩38,044 | ₩38,780 | ₩37,656 | ₩37,870 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,496 | ₩37,817 | ₩36,318 | ₩37,349 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,847 | ₩39,195 | ₩38,044 | ₩38,152 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,853 | ₩38,794 | ₩36,853 | ₩38,459 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,689 | ₩36,920 | ₩35,582 | ₩36,746 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,736 | ₩35,127 | ₩32,611 | ₩35,047 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,528 | ₩33,669 | ₩31,247 | ₩33,361 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,863 | ₩35,863 | ₩30,979 | ₩31,247 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,717 | ₩39,717 | ₩37,750 | ₩37,750 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩40,012 | ₩40,293 | ₩38,714 | ₩39,209 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,864 | ₩40,065 | ₩38,928 | ₩39,490 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,409 | ₩39,409 | ₩38,058 | ₩38,727 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,159 | ₩40,159 | ₩39,035 | ₩39,436 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,707 | ₩41,136 | ₩39,851 | ₩40,159 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩40,922 | ₩41,417 | ₩39,811 | ₩40,707 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,597 | ₩40,667 | ₩39,276 | ₩40,533 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,654 | ₩40,654 | ₩39,516 | ₩40,239 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,313 | ₩42,835 | ₩40,052 | ₩40,560 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,694 | ₩42,353 | ₩40,574 | ₩41,738 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩41,925 | ₩41,925 | ₩39,771 | ₩41,243 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,852 | ₩43,879 | ₩41,711 | ₩42,086 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,547 | ₩43,063 | ₩40,547 | ₩42,996 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,801 | ₩40,908 | ₩40,052 | ₩40,694 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,109 | ₩41,537 | ₩40,199 | ₩40,801 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,744 | ₩41,417 | ₩39,503 | ₩40,574 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,149 | ₩41,149 | ₩39,637 | ₩39,731 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,644 | ₩42,099 | ₩40,988 | ₩41,162 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,878 | ₩41,484 | ₩39,878 | ₩41,296 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,178 | ₩40,239 | ₩38,178 | ₩40,012 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,295 | ₩39,476 | ₩37,295 | ₩39,356 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,643 | ₩38,687 | ₩36,733 | ₩37,656 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,697 | ₩38,379 | ₩34,926 | ₩37,603 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩36,947 | ₩38,379 | ₩36,746 | ₩37,697 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩35,944 | ₩37,094 | ₩35,890 | ₩37,001 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,389 | ₩37,389 | ₩35,395 | ₩36,265 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,563 | ₩38,031 | ₩36,479 | ₩36,572 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩38,071 | ₩38,566 | ₩37,295 | ₩37,817 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩37,924 | ₩38,205 | ₩37,536 | ₩38,125 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,740 | ₩39,088 | ₩37,482 | ₩37,777 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩38,031 | ₩39,008 | ₩37,804 | ₩38,954 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,630 | ₩38,687 | ₩37,429 | ₩38,138 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩38,004 | ₩38,379 | ₩36,398 | ₩37,830 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,737 | ₩38,232 | ₩37,402 | ₩38,071 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩38,968 | ₩38,968 | ₩36,961 | ₩37,389 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,797 | ₩40,025 | ₩38,928 | ₩38,968 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,738 | ₩41,965 | ₩39,650 | ₩39,838 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,765 | ₩42,487 | ₩41,631 | ₩42,220 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩41,055 | ₩42,715 | ₩41,055 | ₩42,407 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,664 | ₩40,975 | ₩39,450 | ₩40,600 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,155 | ₩39,717 | ₩39,035 | ₩39,329 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,583 | ₩39,610 | ₩38,566 | ₩38,821 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,490 | ₩40,078 | ₩38,874 | ₩40,012 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,740 | ₩40,119 | ₩38,687 | ₩39,516 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,299 | ₩38,647 | ₩37,817 | ₩38,486 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩37,924 | ₩38,473 | ₩36,800 | ₩38,392 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,630 | ₩38,125 | ₩37,215 | ₩37,924 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,402 | ₩37,884 | ₩36,961 | ₩37,402 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,666 | ₩37,817 | ₩36,546 | ₩37,416 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,131 | ₩36,987 | ₩36,010 | ₩36,599 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,810 | ₩36,171 | ₩35,569 | ₩36,064 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,746 | ₩36,746 | ₩35,502 | ₩35,850 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,613 | ₩37,402 | ₩36,091 | ₩36,586 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,767 | ₩39,450 | ₩36,626 | ₩36,773 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,465 | ₩38,606 | ₩36,465 | ₩37,951 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,465 | ₩36,479 | ₩35,435 | ₩35,944 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,599 | ₩36,894 | ₩36,158 | ₩36,773 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,770 | ₩36,773 | ₩35,502 | ₩36,439 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,225 | ₩36,599 | ₩35,448 | ₩35,770 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,248 | ₩36,024 | ₩34,298 | ₩35,863 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,645 | ₩35,422 | ₩34,137 | ₩35,154 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,408 | ₩35,836 | ₩34,311 | ₩34,579 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩35,007 | ₩35,489 | ₩34,873 | ₩35,435 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,351 | ₩35,127 | ₩34,338 | ₩35,007 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,810 | ₩36,158 | ₩33,896 | ₩34,298 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,836 | ₩36,077 | ₩35,569 | ₩35,877 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,257 | ₩36,291 | ₩34,030 | ₩35,836 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,472 | ₩34,833 | ₩33,896 | ₩34,257 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,592 | ₩34,846 | ₩34,284 | ₩34,472 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,776 | ₩34,512 | ₩33,669 | ₩34,110 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,451 | ₩33,414 | ₩32,451 | ₩33,334 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,759 | ₩33,281 | ₩31,835 | ₩32,116 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,340 | ₩32,772 | ₩31,099 | ₩32,638 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,565 | ₩34,565 | ₩31,220 | ₩31,273 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,559 | ₩36,840 | ₩34,324 | ₩34,338 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩38,004 | ₩38,138 | ₩36,666 | ₩36,666 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,880 | ₩37,737 | ₩36,599 | ₩37,308 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,465 | ₩36,974 | ₩36,425 | ₩36,934 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩35,930 | ₩36,987 | ₩35,622 | ₩36,398 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,529 | ₩36,332 | ₩35,020 | ₩36,158 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,364 | ₩35,288 | ₩34,177 | ₩35,221 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,793 | ₩35,034 | ₩33,722 | ₩34,177 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,662 | ₩35,903 | ₩34,338 | ₩34,445 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,867 | ₩37,108 | ₩35,890 | ₩36,184 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩35,020 | ₩37,081 | ₩34,833 | ₩36,867 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,391 | ₩35,582 | ₩33,401 | ₩34,632 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩34,017 | ₩34,726 | ₩33,856 | ₩34,431 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,324 | ₩34,338 | ₩33,628 | ₩33,749 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,254 | ₩34,298 | ₩33,254 | ₩34,110 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,909 | ₩34,298 | ₩33,388 | ₩33,602 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,468 | ₩34,298 | ₩33,468 | ₩34,057 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,588 | ₩34,164 | ₩33,254 | ₩33,588 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,257 | ₩34,739 | ₩33,147 | ₩33,562 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,294 | ₩34,699 | ₩33,187 | ₩34,257 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,200 | ₩33,909 | ₩33,120 | ₩33,535 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,267 | ₩33,776 | ₩32,812 | ₩33,120 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,799 | ₩33,495 | ₩32,384 | ₩33,254 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩33,080 | ₩33,428 | ₩31,956 | ₩33,080 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,531 | ₩33,588 | ₩32,531 | ₩33,334 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,116 | ₩32,759 | ₩31,849 | ₩32,611 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,899 | ₩32,183 | ₩30,899 | ₩32,143 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,711 | ₩31,983 | ₩30,711 | ₩31,568 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,671 | ₩31,166 | ₩29,935 | ₩30,979 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,818 | ₩31,661 | ₩30,818 | ₩31,086 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩30,069 | ₩30,979 | ₩29,467 | ₩30,765 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,243 | ₩31,501 | ₩29,708 | ₩29,908 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩31,983 | ₩31,983 | ₩29,868 | ₩30,176 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩33,066 | ₩33,963 | ₩32,223 | ₩32,397 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩35,047 | ₩35,422 | ₩33,267 | ₩33,508 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,756 | ₩36,117 | ₩34,632 | ₩35,141 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩37,041 | ₩37,268 | ₩34,083 | ₩35,984 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩36,987 | ₩37,469 | ₩35,743 | ₩37,362 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,469 | ₩38,218 | ₩34,619 | ₩35,315 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,796 | ₩38,553 | ₩35,582 | ₩37,081 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,525 | ₩35,649 | ₩34,190 | ₩35,167 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,428 | ₩34,311 | ₩33,160 | ₩34,057 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,839 | ₩33,588 | ₩32,571 | ₩33,495 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,745 | ₩33,615 | ₩32,116 | ₩32,357 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,264 | ₩32,892 | ₩31,782 | ₩32,692 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,852 | ₩32,892 | ₩31,902 | ₩32,330 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,210 | ₩33,214 | ₩31,956 | ₩32,839 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,290 | ₩32,772 | ₩31,996 | ₩32,317 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,281 | ₩33,281 | ₩32,049 | ₩32,464 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,177 | ₩34,431 | ₩33,401 | ₩33,535 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,669 | ₩34,164 | ₩33,281 | ₩33,909 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,160 | ₩33,655 | ₩33,040 | ₩33,588 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,692 | ₩33,401 | ₩32,692 | ₩33,000 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,478 | ₩33,240 | ₩32,478 | ₩32,665 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,902 | ₩32,504 | ₩31,742 | ₩32,277 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,755 | ₩32,210 | ₩31,554 | ₩31,809 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩32,919 | ₩33,361 | ₩32,076 | ₩32,156 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,437 | ₩33,267 | ₩32,156 | ₩32,973 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,304 | ₩32,638 | ₩32,036 | ₩32,357 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,732 | ₩32,973 | ₩31,942 | ₩32,304 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,290 | ₩32,852 | ₩32,116 | ₩32,638 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,357 | ₩32,678 | ₩31,822 | ₩32,290 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,652 | ₩32,652 | ₩31,688 | ₩32,197 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,264 | ₩32,799 | ₩31,929 | ₩32,652 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,357 | ₩32,638 | ₩31,862 | ₩32,183 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,835 | ₩32,785 | ₩31,835 | ₩32,357 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,344 | ₩32,491 | ₩31,487 | ₩31,822 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,237 | ₩32,531 | ₩31,942 | ₩32,237 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,558 | ₩32,638 | ₩32,237 | ₩32,290 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,491 | ₩32,652 | ₩32,009 | ₩32,638 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,491 | ₩32,732 | ₩32,277 | ₩32,611 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,638 | ₩32,652 | ₩32,156 | ₩32,491 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,705 | ₩33,026 | ₩32,183 | ₩32,504 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,197 | ₩33,187 | ₩32,090 | ₩32,652 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩31,956 | ₩32,210 | ₩31,675 | ₩32,063 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,420 | ₩32,531 | ₩31,420 | ₩31,942 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,554 | ₩31,835 | ₩31,059 | ₩31,313 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,380 | ₩31,929 | ₩30,992 | ₩31,354 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩31,996 | ₩32,464 | ₩31,581 | ₩31,795 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,384 | ₩32,611 | ₩31,367 | ₩31,795 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,437 | ₩32,598 | ₩32,183 | ₩32,397 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,317 | ₩32,732 | ₩32,090 | ₩32,478 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩31,942 | ₩32,585 | ₩31,701 | ₩32,277 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩32,009 | ₩32,585 | ₩31,822 | ₩31,902 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,621 | ₩32,143 | ₩31,608 | ₩31,782 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,474 | ₩31,835 | ₩31,313 | ₩31,648 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,872 | ₩31,554 | ₩30,832 | ₩31,461 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,403 | ₩31,166 | ₩30,403 | ₩31,019 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,524 | ₩30,899 | ₩30,256 | ₩30,337 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,457 | ₩30,992 | ₩30,457 | ₩30,698 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,163 | ₩30,751 | ₩30,149 | ₩30,417 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,882 | ₩30,337 | ₩29,828 | ₩30,203 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,681 | ₩30,149 | ₩29,333 | ₩29,841 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,467 | ₩29,922 | ₩29,105 | ₩29,587 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,641 | ₩30,577 | ₩29,440 | ₩29,480 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩29,962 | ₩30,082 | ₩29,012 | ₩29,092 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,775 | ₩30,283 | ₩29,480 | ₩30,029 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩31,006 | ₩31,153 | ₩29,641 | ₩29,734 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,149 | ₩31,287 | ₩29,815 | ₩31,180 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,698 | ₩31,032 | ₩30,082 | ₩30,524 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,340 | ₩31,340 | ₩30,430 | ₩30,564 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,832 | ₩31,180 | ₩30,537 | ₩30,939 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,287 | ₩31,782 | ₩29,948 | ₩30,885 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,407 | ₩31,407 | ₩30,577 | ₩31,019 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,849 | ₩31,942 | ₩31,313 | ₩31,474 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,795 | ₩32,063 | ₩31,380 | ₩31,849 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,692 | ₩33,254 | ₩31,581 | ₩31,795 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩34,043 | ₩34,231 | ₩32,799 | ₩33,267 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,512 | ₩34,779 | ₩33,950 | ₩34,298 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,806 | ₩36,439 | ₩33,642 | ₩33,990 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,716 | ₩36,787 | ₩34,083 | ₩34,779 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩34,993 | ₩35,877 | ₩34,860 | ₩35,622 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,796 | ₩36,010 | ₩34,766 | ₩34,993 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,341 | ₩35,622 | ₩34,900 | ₩35,462 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,512 | ₩35,114 | ₩34,364 | ₩35,114 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,167 | ₩35,248 | ₩33,990 | ₩34,378 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,298 | ₩35,288 | ₩33,990 | ₩35,167 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩33,923 | ₩34,391 | ₩33,789 | ₩34,298 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,508 | ₩33,936 | ₩33,361 | ₩33,695 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,164 | ₩34,338 | ₩33,294 | ₩33,802 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,538 | ₩34,766 | ₩33,829 | ₩34,164 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,231 | ₩34,739 | ₩33,642 | ₩34,351 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,489 | ₩35,489 | ₩34,431 | ₩34,699 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩36,037 | ₩36,278 | ₩34,538 | ₩34,806 | -3.42% | 9.6만 |
|---|