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 | ₩39,868 | ₩41,572 | ₩39,385 | ₩41,558 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,364 | ₩40,512 | ₩39,224 | ₩39,425 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,780 | ₩40,780 | ₩39,854 | ₩40,404 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,585 | ₩42,443 | ₩40,874 | ₩41,102 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,357 | ₩41,572 | ₩40,954 | ₩41,156 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,633 | ₩41,263 | ₩39,948 | ₩41,183 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,539 | ₩40,700 | ₩39,452 | ₩40,404 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,412 | ₩40,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,989 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,519 | ₩39,559 | ₩38,620 | ₩39,237 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩39,103 | ₩39,814 | ₩38,231 | ₩39,519 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩40,109 | ₩40,767 | ₩39,559 | ₩39,653 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,847 | ₩40,887 | ₩39,801 | ₩39,962 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,854 | ₩40,954 | ₩39,412 | ₩40,834 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,935 | ₩39,935 | ₩38,352 | ₩39,761 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩39,090 | ₩39,828 | ₩38,433 | ₩39,573 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,914 | ₩42,524 | ₩38,594 | ₩39,076 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,525 | ₩42,457 | ₩40,284 | ₩40,981 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,613 | ₩40,244 | ₩39,170 | ₩39,506 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,358 | ₩40,230 | ₩38,983 | ₩39,935 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,561 | ₩40,056 | ₩37,265 | ₩39,573 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,923 | ₩38,513 | ₩37,346 | ₩37,426 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,265 | ₩38,017 | ₩37,158 | ₩37,561 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,547 | ₩38,003 | ₩37,480 | ₩37,561 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,789 | ₩37,936 | ₩37,105 | ₩37,547 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,245 | ₩38,500 | ₩37,695 | ₩37,936 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,748 | ₩38,433 | ₩37,373 | ₩38,272 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,574 | ₩38,634 | ₩36,783 | ₩37,292 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩38,137 | ₩38,272 | ₩37,145 | ₩37,467 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,365 | ₩39,130 | ₩38,017 | ₩38,741 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,465 | ₩39,626 | ₩38,137 | ₩38,365 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,996 | ₩40,472 | ₩38,942 | ₩39,667 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩37,118 | ₩38,902 | ₩36,729 | ₩38,124 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,239 | ₩37,547 | ₩36,836 | ₩37,359 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩37,185 | ₩37,802 | ₩36,823 | ₩37,131 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,689 | ₩37,373 | ₩36,326 | ₩37,359 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,300 | ₩36,783 | ₩35,602 | ₩36,192 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,775 | ₩38,137 | ₩36,206 | ₩36,286 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,312 | ₩38,835 | ₩37,641 | ₩37,708 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩39,184 | ₩39,184 | ₩38,272 | ₩38,714 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,814 | ₩39,814 | ₩38,768 | ₩39,358 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,385 | ₩39,962 | ₩38,768 | ₩39,814 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,620 | ₩39,358 | ₩38,325 | ₩39,036 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,285 | ₩38,915 | ₩37,842 | ₩38,339 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,963 | ₩39,076 | ₩37,963 | ₩38,178 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩38,137 | ₩38,875 | ₩37,748 | ₩37,963 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,587 | ₩37,909 | ₩36,407 | ₩37,440 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,942 | ₩39,291 | ₩38,137 | ₩38,245 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,944 | ₩38,889 | ₩36,944 | ₩38,553 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,776 | ₩37,011 | ₩35,669 | ₩36,836 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,818 | ₩35,213 | ₩32,691 | ₩35,133 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,605 | ₩33,751 | ₩31,323 | ₩33,442 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,951 | ₩35,951 | ₩31,055 | ₩31,323 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,814 | ₩39,814 | ₩37,842 | ₩37,842 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩40,109 | ₩40,391 | ₩38,808 | ₩39,304 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,962 | ₩40,163 | ₩39,023 | ₩39,586 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,506 | ₩39,506 | ₩38,151 | ₩38,822 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,257 | ₩40,257 | ₩39,130 | ₩39,533 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,807 | ₩41,236 | ₩39,948 | ₩40,257 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩41,022 | ₩41,518 | ₩39,908 | ₩40,807 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,694 | ₩40,767 | ₩39,372 | ₩40,633 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,753 | ₩40,753 | ₩39,613 | ₩40,337 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,417 | ₩42,940 | ₩40,150 | ₩40,659 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,793 | ₩42,457 | ₩40,673 | ₩41,840 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩42,028 | ₩42,028 | ₩39,868 | ₩41,343 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,959 | ₩43,986 | ₩41,813 | ₩42,189 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,646 | ₩43,168 | ₩40,646 | ₩43,101 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,901 | ₩41,008 | ₩40,150 | ₩40,793 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,209 | ₩41,639 | ₩40,297 | ₩40,901 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,841 | ₩41,518 | ₩39,600 | ₩40,673 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,250 | ₩41,250 | ₩39,734 | ₩39,828 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,746 | ₩42,202 | ₩41,089 | ₩41,263 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,975 | ₩41,585 | ₩39,975 | ₩41,397 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,272 | ₩40,337 | ₩38,272 | ₩40,109 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,386 | ₩39,573 | ₩37,386 | ₩39,452 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,735 | ₩38,781 | ₩36,823 | ₩37,748 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,789 | ₩38,473 | ₩35,012 | ₩37,695 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩37,037 | ₩38,473 | ₩36,836 | ₩37,789 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩36,031 | ₩37,185 | ₩35,978 | ₩37,091 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,480 | ₩37,480 | ₩35,481 | ₩36,353 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,655 | ₩38,124 | ₩36,568 | ₩36,662 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩38,164 | ₩38,661 | ₩37,386 | ₩37,909 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩38,017 | ₩38,298 | ₩37,628 | ₩38,218 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,835 | ₩39,184 | ₩37,574 | ₩37,869 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩38,124 | ₩39,103 | ₩37,896 | ₩39,050 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,722 | ₩38,781 | ₩37,520 | ₩38,231 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩38,097 | ₩38,473 | ₩36,487 | ₩37,923 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,829 | ₩38,325 | ₩37,494 | ₩38,164 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩39,063 | ₩39,063 | ₩37,051 | ₩37,480 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,895 | ₩40,123 | ₩39,023 | ₩39,063 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,840 | ₩42,068 | ₩39,747 | ₩39,935 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,867 | ₩42,591 | ₩41,733 | ₩42,323 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩41,156 | ₩42,819 | ₩41,156 | ₩42,511 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,761 | ₩41,075 | ₩39,546 | ₩40,700 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,251 | ₩39,814 | ₩39,130 | ₩39,425 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,680 | ₩39,707 | ₩38,661 | ₩38,915 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,586 | ₩40,176 | ₩38,969 | ₩40,109 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,835 | ₩40,217 | ₩38,781 | ₩39,613 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,392 | ₩38,741 | ₩37,909 | ₩38,580 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩38,017 | ₩38,567 | ₩36,890 | ₩38,486 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,722 | ₩38,218 | ₩37,306 | ₩38,017 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,494 | ₩37,976 | ₩37,051 | ₩37,494 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,756 | ₩37,909 | ₩36,635 | ₩37,507 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,219 | ₩37,078 | ₩36,098 | ₩36,689 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,897 | ₩36,259 | ₩35,656 | ₩36,152 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,836 | ₩36,836 | ₩35,589 | ₩35,937 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,702 | ₩37,494 | ₩36,179 | ₩36,675 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,862 | ₩39,546 | ₩36,715 | ₩36,863 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,555 | ₩38,701 | ₩36,555 | ₩38,044 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,555 | ₩36,568 | ₩35,522 | ₩36,031 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,689 | ₩36,984 | ₩36,246 | ₩36,863 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,857 | ₩36,863 | ₩35,589 | ₩36,528 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,313 | ₩36,689 | ₩35,535 | ₩35,857 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,334 | ₩36,112 | ₩34,381 | ₩35,951 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,730 | ₩35,508 | ₩34,220 | ₩35,240 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,495 | ₩35,924 | ₩34,395 | ₩34,663 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩35,092 | ₩35,575 | ₩34,958 | ₩35,522 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,435 | ₩35,213 | ₩34,422 | ₩35,092 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,897 | ₩36,246 | ₩33,979 | ₩34,381 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,924 | ₩36,165 | ₩35,656 | ₩35,964 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,341 | ₩36,380 | ₩34,113 | ₩35,924 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,556 | ₩34,918 | ₩33,979 | ₩34,341 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,676 | ₩34,931 | ₩34,368 | ₩34,556 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,858 | ₩34,596 | ₩33,751 | ₩34,194 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,530 | ₩33,496 | ₩32,530 | ₩33,416 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,839 | ₩33,362 | ₩31,913 | ₩32,195 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,417 | ₩32,852 | ₩31,175 | ₩32,718 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,650 | ₩34,650 | ₩31,296 | ₩31,350 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,648 | ₩36,930 | ₩34,408 | ₩34,422 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩38,097 | ₩38,231 | ₩36,756 | ₩36,756 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,970 | ₩37,829 | ₩36,689 | ₩37,400 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,555 | ₩37,064 | ₩36,514 | ₩37,024 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩36,018 | ₩37,078 | ₩35,709 | ₩36,487 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,615 | ₩36,420 | ₩35,106 | ₩36,246 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,448 | ₩35,374 | ₩34,261 | ₩35,307 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,878 | ₩35,119 | ₩33,805 | ₩34,261 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,750 | ₩35,991 | ₩34,422 | ₩34,529 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,957 | ₩37,198 | ₩35,978 | ₩36,273 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩35,106 | ₩37,172 | ₩34,918 | ₩36,957 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,475 | ₩35,669 | ₩33,483 | ₩34,717 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩34,100 | ₩34,811 | ₩33,939 | ₩34,516 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,408 | ₩34,422 | ₩33,711 | ₩33,831 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,335 | ₩34,381 | ₩33,335 | ₩34,194 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,992 | ₩34,381 | ₩33,469 | ₩33,684 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,550 | ₩34,381 | ₩33,550 | ₩34,140 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,670 | ₩34,247 | ₩33,335 | ₩33,670 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,341 | ₩34,824 | ₩33,228 | ₩33,644 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,375 | ₩34,784 | ₩33,268 | ₩34,341 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,281 | ₩33,992 | ₩33,201 | ₩33,617 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,348 | ₩33,858 | ₩32,892 | ₩33,201 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,879 | ₩33,576 | ₩32,463 | ₩33,335 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩33,161 | ₩33,509 | ₩32,034 | ₩33,161 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,611 | ₩33,670 | ₩32,611 | ₩33,416 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,195 | ₩32,839 | ₩31,927 | ₩32,691 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,974 | ₩32,262 | ₩30,974 | ₩32,222 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,786 | ₩32,061 | ₩30,786 | ₩31,645 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,746 | ₩31,242 | ₩30,008 | ₩31,055 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,894 | ₩31,739 | ₩30,894 | ₩31,162 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩30,142 | ₩31,055 | ₩29,539 | ₩30,840 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,317 | ₩31,578 | ₩29,780 | ₩29,981 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩32,061 | ₩32,061 | ₩29,941 | ₩30,250 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩33,147 | ₩34,046 | ₩32,302 | ₩32,477 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩35,133 | ₩35,508 | ₩33,348 | ₩33,590 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,844 | ₩36,206 | ₩34,717 | ₩35,226 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩37,131 | ₩37,359 | ₩34,167 | ₩36,072 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩37,078 | ₩37,561 | ₩35,830 | ₩37,453 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,561 | ₩38,312 | ₩34,703 | ₩35,401 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,884 | ₩38,647 | ₩35,669 | ₩37,172 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,609 | ₩35,736 | ₩34,274 | ₩35,253 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,509 | ₩34,395 | ₩33,241 | ₩34,140 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,919 | ₩33,670 | ₩32,651 | ₩33,576 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,825 | ₩33,697 | ₩32,195 | ₩32,436 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,342 | ₩32,973 | ₩31,859 | ₩32,772 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,933 | ₩32,973 | ₩31,980 | ₩32,409 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,289 | ₩33,295 | ₩32,034 | ₩32,919 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,369 | ₩32,852 | ₩32,074 | ₩32,396 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,362 | ₩33,362 | ₩32,128 | ₩32,544 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,261 | ₩34,516 | ₩33,483 | ₩33,617 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,751 | ₩34,247 | ₩33,362 | ₩33,992 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,241 | ₩33,737 | ₩33,120 | ₩33,670 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,772 | ₩33,483 | ₩32,772 | ₩33,080 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,557 | ₩33,322 | ₩32,557 | ₩32,745 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,980 | ₩32,584 | ₩31,819 | ₩32,356 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,833 | ₩32,289 | ₩31,631 | ₩31,886 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩33,000 | ₩33,442 | ₩32,155 | ₩32,235 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,517 | ₩33,348 | ₩32,235 | ₩33,053 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,383 | ₩32,718 | ₩32,114 | ₩32,436 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,812 | ₩33,053 | ₩32,020 | ₩32,383 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,369 | ₩32,933 | ₩32,195 | ₩32,718 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,436 | ₩32,758 | ₩31,900 | ₩32,369 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,731 | ₩32,731 | ₩31,766 | ₩32,275 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,342 | ₩32,879 | ₩32,007 | ₩32,731 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,436 | ₩32,718 | ₩31,940 | ₩32,262 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,913 | ₩32,866 | ₩31,913 | ₩32,436 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,423 | ₩32,570 | ₩31,564 | ₩31,900 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,316 | ₩32,611 | ₩32,020 | ₩32,316 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,637 | ₩32,718 | ₩32,316 | ₩32,369 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,570 | ₩32,731 | ₩32,087 | ₩32,718 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,570 | ₩32,812 | ₩32,356 | ₩32,691 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,718 | ₩32,731 | ₩32,235 | ₩32,570 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,785 | ₩33,107 | ₩32,262 | ₩32,584 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,275 | ₩33,268 | ₩32,168 | ₩32,731 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩32,034 | ₩32,289 | ₩31,752 | ₩32,141 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,497 | ₩32,611 | ₩31,497 | ₩32,020 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,631 | ₩31,913 | ₩31,135 | ₩31,390 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,457 | ₩32,007 | ₩31,068 | ₩31,430 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩32,074 | ₩32,544 | ₩31,658 | ₩31,873 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,463 | ₩32,691 | ₩31,444 | ₩31,873 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,517 | ₩32,678 | ₩32,262 | ₩32,477 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,396 | ₩32,812 | ₩32,168 | ₩32,557 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩32,020 | ₩32,664 | ₩31,779 | ₩32,356 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩32,087 | ₩32,664 | ₩31,900 | ₩31,980 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,698 | ₩32,222 | ₩31,685 | ₩31,859 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,551 | ₩31,913 | ₩31,390 | ₩31,725 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,947 | ₩31,631 | ₩30,907 | ₩31,537 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,478 | ₩31,242 | ₩30,478 | ₩31,095 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,598 | ₩30,974 | ₩30,330 | ₩30,411 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,531 | ₩31,068 | ₩30,531 | ₩30,773 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,236 | ₩30,827 | ₩30,223 | ₩30,491 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,955 | ₩30,411 | ₩29,901 | ₩30,277 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,753 | ₩30,223 | ₩29,405 | ₩29,914 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,539 | ₩29,995 | ₩29,177 | ₩29,659 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,713 | ₩30,652 | ₩29,512 | ₩29,552 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩30,035 | ₩30,156 | ₩29,083 | ₩29,163 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,847 | ₩30,357 | ₩29,552 | ₩30,102 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩31,081 | ₩31,229 | ₩29,713 | ₩29,807 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,223 | ₩31,363 | ₩29,888 | ₩31,256 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,773 | ₩31,108 | ₩30,156 | ₩30,598 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,417 | ₩31,417 | ₩30,505 | ₩30,639 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,907 | ₩31,256 | ₩30,612 | ₩31,014 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,363 | ₩31,859 | ₩30,022 | ₩30,961 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,484 | ₩31,484 | ₩30,652 | ₩31,095 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,927 | ₩32,020 | ₩31,390 | ₩31,551 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,873 | ₩32,141 | ₩31,457 | ₩31,927 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,772 | ₩33,335 | ₩31,658 | ₩31,873 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩34,126 | ₩34,314 | ₩32,879 | ₩33,348 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,596 | ₩34,864 | ₩34,033 | ₩34,381 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,891 | ₩36,528 | ₩33,724 | ₩34,073 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,803 | ₩36,876 | ₩34,167 | ₩34,864 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩35,079 | ₩35,964 | ₩34,945 | ₩35,709 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,884 | ₩36,098 | ₩34,851 | ₩35,079 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,428 | ₩35,709 | ₩34,985 | ₩35,548 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,596 | ₩35,200 | ₩34,448 | ₩35,200 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,253 | ₩35,334 | ₩34,073 | ₩34,462 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,381 | ₩35,374 | ₩34,073 | ₩35,253 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩34,006 | ₩34,475 | ₩33,872 | ₩34,381 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,590 | ₩34,019 | ₩33,442 | ₩33,778 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,247 | ₩34,422 | ₩33,375 | ₩33,885 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,623 | ₩34,851 | ₩33,912 | ₩34,247 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,314 | ₩34,824 | ₩33,724 | ₩34,435 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,575 | ₩35,575 | ₩34,516 | ₩34,784 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩36,125 | ₩36,367 | ₩34,623 | ₩34,891 | -3.42% | 9.6만 |
|---|