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 | ₩39,780 | ₩41,479 | ₩39,298 | ₩41,466 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,275 | ₩40,422 | ₩39,137 | ₩39,338 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,690 | ₩40,690 | ₩39,766 | ₩40,315 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,493 | ₩42,350 | ₩40,783 | ₩41,011 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,265 | ₩41,479 | ₩40,864 | ₩41,065 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,543 | ₩41,172 | ₩39,860 | ₩41,091 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,449 | ₩40,609 | ₩39,365 | ₩40,315 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,325 | ₩40,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,900 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,432 | ₩39,472 | ₩38,535 | ₩39,151 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩39,017 | ₩39,726 | ₩38,147 | ₩39,432 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩40,021 | ₩40,676 | ₩39,472 | ₩39,565 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,757 | ₩40,797 | ₩39,713 | ₩39,873 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,766 | ₩40,864 | ₩39,325 | ₩40,743 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,847 | ₩39,847 | ₩38,267 | ₩39,673 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩39,003 | ₩39,739 | ₩38,347 | ₩39,485 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,824 | ₩42,430 | ₩38,508 | ₩38,990 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,435 | ₩42,363 | ₩40,195 | ₩40,891 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,525 | ₩40,154 | ₩39,084 | ₩39,418 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,271 | ₩40,141 | ₩38,896 | ₩39,847 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,477 | ₩39,967 | ₩37,183 | ₩39,485 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,839 | ₩38,428 | ₩37,263 | ₩37,344 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,183 | ₩37,933 | ₩37,076 | ₩37,477 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,464 | ₩37,919 | ₩37,397 | ₩37,477 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,705 | ₩37,852 | ₩37,022 | ₩37,464 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,160 | ₩38,414 | ₩37,611 | ₩37,852 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,665 | ₩38,347 | ₩37,290 | ₩38,187 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,491 | ₩38,548 | ₩36,701 | ₩37,210 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩38,053 | ₩38,187 | ₩37,063 | ₩37,384 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,281 | ₩39,043 | ₩37,933 | ₩38,655 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,378 | ₩39,539 | ₩38,053 | ₩38,281 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,910 | ₩40,382 | ₩38,856 | ₩39,579 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩37,036 | ₩38,816 | ₩36,648 | ₩38,040 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,156 | ₩37,464 | ₩36,755 | ₩37,277 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩37,103 | ₩37,718 | ₩36,741 | ₩37,049 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,607 | ₩37,290 | ₩36,246 | ₩37,277 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,219 | ₩36,701 | ₩35,523 | ₩36,112 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,692 | ₩38,053 | ₩36,126 | ₩36,206 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,227 | ₩38,749 | ₩37,558 | ₩37,625 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩39,097 | ₩39,097 | ₩38,187 | ₩38,629 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,726 | ₩39,726 | ₩38,682 | ₩39,271 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,298 | ₩39,873 | ₩38,682 | ₩39,726 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,535 | ₩39,271 | ₩38,240 | ₩38,950 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,200 | ₩38,829 | ₩37,759 | ₩38,254 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,879 | ₩38,990 | ₩37,879 | ₩38,093 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩38,053 | ₩38,789 | ₩37,665 | ₩37,879 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,504 | ₩37,825 | ₩36,326 | ₩37,357 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,856 | ₩39,204 | ₩38,053 | ₩38,160 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,862 | ₩38,803 | ₩36,862 | ₩38,468 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,697 | ₩36,929 | ₩35,590 | ₩36,755 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,743 | ₩35,135 | ₩32,619 | ₩35,055 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,535 | ₩33,676 | ₩31,254 | ₩33,368 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,871 | ₩35,871 | ₩30,986 | ₩31,254 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,726 | ₩39,726 | ₩37,759 | ₩37,759 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩40,021 | ₩40,302 | ₩38,722 | ₩39,217 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,873 | ₩40,074 | ₩38,936 | ₩39,499 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,418 | ₩39,418 | ₩38,066 | ₩38,736 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,168 | ₩40,168 | ₩39,043 | ₩39,445 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,717 | ₩41,145 | ₩39,860 | ₩40,168 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩40,931 | ₩41,426 | ₩39,820 | ₩40,717 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,606 | ₩40,676 | ₩39,284 | ₩40,543 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,663 | ₩40,663 | ₩39,525 | ₩40,248 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,323 | ₩42,845 | ₩40,061 | ₩40,569 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,703 | ₩42,363 | ₩40,583 | ₩41,747 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩41,935 | ₩41,935 | ₩39,780 | ₩41,252 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,862 | ₩43,889 | ₩41,720 | ₩42,095 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,556 | ₩43,072 | ₩40,556 | ₩43,005 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,810 | ₩40,917 | ₩40,061 | ₩40,703 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,118 | ₩41,546 | ₩40,208 | ₩40,810 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,753 | ₩41,426 | ₩39,512 | ₩40,583 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,158 | ₩41,158 | ₩39,646 | ₩39,739 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,653 | ₩42,109 | ₩40,998 | ₩41,172 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,887 | ₩41,493 | ₩39,887 | ₩41,305 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,187 | ₩40,248 | ₩38,187 | ₩40,021 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,303 | ₩39,485 | ₩37,303 | ₩39,365 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,651 | ₩38,695 | ₩36,741 | ₩37,665 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,705 | ₩38,388 | ₩34,934 | ₩37,611 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩36,955 | ₩38,388 | ₩36,755 | ₩37,705 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩35,952 | ₩37,103 | ₩35,898 | ₩37,009 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,397 | ₩37,397 | ₩35,403 | ₩36,273 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,571 | ₩38,040 | ₩36,487 | ₩36,581 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩38,080 | ₩38,575 | ₩37,303 | ₩37,825 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩37,933 | ₩38,214 | ₩37,544 | ₩38,133 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,749 | ₩39,097 | ₩37,491 | ₩37,785 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩38,040 | ₩39,017 | ₩37,812 | ₩38,963 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,638 | ₩38,695 | ₩37,437 | ₩38,147 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩38,013 | ₩38,388 | ₩36,407 | ₩37,839 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,745 | ₩38,240 | ₩37,411 | ₩38,080 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩38,977 | ₩38,977 | ₩36,969 | ₩37,397 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,806 | ₩40,034 | ₩38,936 | ₩38,977 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,747 | ₩41,975 | ₩39,659 | ₩39,847 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,774 | ₩42,497 | ₩41,640 | ₩42,229 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩41,065 | ₩42,724 | ₩41,065 | ₩42,416 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,673 | ₩40,984 | ₩39,458 | ₩40,609 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,164 | ₩39,726 | ₩39,043 | ₩39,338 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,592 | ₩39,619 | ₩38,575 | ₩38,829 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,499 | ₩40,087 | ₩38,883 | ₩40,021 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,749 | ₩40,128 | ₩38,695 | ₩39,525 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,307 | ₩38,655 | ₩37,825 | ₩38,495 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩37,933 | ₩38,481 | ₩36,808 | ₩38,401 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,638 | ₩38,133 | ₩37,223 | ₩37,933 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,411 | ₩37,892 | ₩36,969 | ₩37,411 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,674 | ₩37,825 | ₩36,554 | ₩37,424 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,139 | ₩36,996 | ₩36,018 | ₩36,607 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,818 | ₩36,179 | ₩35,577 | ₩36,072 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,755 | ₩36,755 | ₩35,510 | ₩35,858 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,621 | ₩37,411 | ₩36,099 | ₩36,594 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,776 | ₩39,458 | ₩36,634 | ₩36,781 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,474 | ₩38,615 | ₩36,474 | ₩37,959 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,474 | ₩36,487 | ₩35,443 | ₩35,952 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,607 | ₩36,902 | ₩36,166 | ₩36,781 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,778 | ₩36,781 | ₩35,510 | ₩36,447 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,233 | ₩36,607 | ₩35,456 | ₩35,778 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,256 | ₩36,032 | ₩34,305 | ₩35,871 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,653 | ₩35,430 | ₩34,145 | ₩35,162 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,416 | ₩35,844 | ₩34,319 | ₩34,586 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩35,015 | ₩35,496 | ₩34,881 | ₩35,443 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,359 | ₩35,135 | ₩34,345 | ₩35,015 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,818 | ₩36,166 | ₩33,904 | ₩34,305 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,844 | ₩36,085 | ₩35,577 | ₩35,885 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,265 | ₩36,300 | ₩34,038 | ₩35,844 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,479 | ₩34,841 | ₩33,904 | ₩34,265 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,600 | ₩34,854 | ₩34,292 | ₩34,479 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,783 | ₩34,519 | ₩33,676 | ₩34,118 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,458 | ₩33,422 | ₩32,458 | ₩33,342 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,766 | ₩33,288 | ₩31,842 | ₩32,124 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,347 | ₩32,779 | ₩31,106 | ₩32,646 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,573 | ₩34,573 | ₩31,227 | ₩31,280 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,567 | ₩36,848 | ₩34,332 | ₩34,345 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩38,013 | ₩38,147 | ₩36,674 | ₩36,674 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,889 | ₩37,745 | ₩36,607 | ₩37,317 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,474 | ₩36,982 | ₩36,433 | ₩36,942 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩35,938 | ₩36,996 | ₩35,630 | ₩36,407 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,537 | ₩36,340 | ₩35,028 | ₩36,166 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,372 | ₩35,296 | ₩34,185 | ₩35,229 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,800 | ₩35,041 | ₩33,730 | ₩34,185 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,670 | ₩35,911 | ₩34,345 | ₩34,452 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,875 | ₩37,116 | ₩35,898 | ₩36,193 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩35,028 | ₩37,089 | ₩34,841 | ₩36,875 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,399 | ₩35,590 | ₩33,408 | ₩34,640 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩34,024 | ₩34,734 | ₩33,864 | ₩34,439 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,332 | ₩34,345 | ₩33,636 | ₩33,756 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,261 | ₩34,305 | ₩33,261 | ₩34,118 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,917 | ₩34,305 | ₩33,395 | ₩33,609 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,475 | ₩34,305 | ₩33,475 | ₩34,064 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,596 | ₩34,171 | ₩33,261 | ₩33,596 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,265 | ₩34,747 | ₩33,154 | ₩33,569 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,301 | ₩34,707 | ₩33,194 | ₩34,265 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,208 | ₩33,917 | ₩33,127 | ₩33,542 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,275 | ₩33,783 | ₩32,820 | ₩33,127 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,806 | ₩33,502 | ₩32,391 | ₩33,261 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩33,087 | ₩33,435 | ₩31,963 | ₩33,087 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,538 | ₩33,596 | ₩32,538 | ₩33,342 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,124 | ₩32,766 | ₩31,856 | ₩32,619 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,906 | ₩32,190 | ₩30,906 | ₩32,150 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,718 | ₩31,990 | ₩30,718 | ₩31,575 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,678 | ₩31,173 | ₩29,942 | ₩30,986 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,825 | ₩31,668 | ₩30,825 | ₩31,093 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩30,076 | ₩30,986 | ₩29,473 | ₩30,772 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,250 | ₩31,508 | ₩29,714 | ₩29,915 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩31,990 | ₩31,990 | ₩29,875 | ₩30,183 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩33,074 | ₩33,971 | ₩32,231 | ₩32,405 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩35,055 | ₩35,430 | ₩33,275 | ₩33,516 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,764 | ₩36,126 | ₩34,640 | ₩35,148 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩37,049 | ₩37,277 | ₩34,091 | ₩35,992 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩36,996 | ₩37,477 | ₩35,751 | ₩37,370 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,477 | ₩38,227 | ₩34,626 | ₩35,322 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,804 | ₩38,562 | ₩35,590 | ₩37,089 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,533 | ₩35,657 | ₩34,198 | ₩35,175 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,435 | ₩34,319 | ₩33,168 | ₩34,064 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,846 | ₩33,596 | ₩32,579 | ₩33,502 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,753 | ₩33,623 | ₩32,124 | ₩32,364 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,271 | ₩32,900 | ₩31,789 | ₩32,699 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,860 | ₩32,900 | ₩31,909 | ₩32,338 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,217 | ₩33,221 | ₩31,963 | ₩32,846 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,298 | ₩32,779 | ₩32,003 | ₩32,324 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,288 | ₩33,288 | ₩32,057 | ₩32,472 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,185 | ₩34,439 | ₩33,408 | ₩33,542 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,676 | ₩34,171 | ₩33,288 | ₩33,917 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,168 | ₩33,663 | ₩33,047 | ₩33,596 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,699 | ₩33,408 | ₩32,699 | ₩33,007 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,485 | ₩33,248 | ₩32,485 | ₩32,672 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,909 | ₩32,512 | ₩31,749 | ₩32,284 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,762 | ₩32,217 | ₩31,561 | ₩31,816 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩32,927 | ₩33,368 | ₩32,083 | ₩32,164 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,445 | ₩33,275 | ₩32,164 | ₩32,980 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,311 | ₩32,646 | ₩32,043 | ₩32,364 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,739 | ₩32,980 | ₩31,950 | ₩32,311 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,298 | ₩32,860 | ₩32,124 | ₩32,646 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,364 | ₩32,686 | ₩31,829 | ₩32,298 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,659 | ₩32,659 | ₩31,695 | ₩32,204 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,271 | ₩32,806 | ₩31,936 | ₩32,659 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,364 | ₩32,646 | ₩31,869 | ₩32,190 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,842 | ₩32,793 | ₩31,842 | ₩32,364 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,351 | ₩32,498 | ₩31,494 | ₩31,829 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,244 | ₩32,538 | ₩31,950 | ₩32,244 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,565 | ₩32,646 | ₩32,244 | ₩32,298 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,498 | ₩32,659 | ₩32,016 | ₩32,646 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,498 | ₩32,739 | ₩32,284 | ₩32,619 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,646 | ₩32,659 | ₩32,164 | ₩32,498 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,712 | ₩33,034 | ₩32,190 | ₩32,512 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,204 | ₩33,194 | ₩32,097 | ₩32,659 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩31,963 | ₩32,217 | ₩31,682 | ₩32,070 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,428 | ₩32,538 | ₩31,428 | ₩31,950 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,561 | ₩31,842 | ₩31,066 | ₩31,320 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,387 | ₩31,936 | ₩30,999 | ₩31,361 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩32,003 | ₩32,472 | ₩31,588 | ₩31,802 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,391 | ₩32,619 | ₩31,374 | ₩31,802 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,445 | ₩32,605 | ₩32,190 | ₩32,405 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,324 | ₩32,739 | ₩32,097 | ₩32,485 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩31,950 | ₩32,592 | ₩31,709 | ₩32,284 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩32,016 | ₩32,592 | ₩31,829 | ₩31,909 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,628 | ₩32,150 | ₩31,615 | ₩31,789 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,481 | ₩31,842 | ₩31,320 | ₩31,655 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,879 | ₩31,561 | ₩30,839 | ₩31,468 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,410 | ₩31,173 | ₩30,410 | ₩31,026 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,531 | ₩30,906 | ₩30,263 | ₩30,343 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,464 | ₩30,999 | ₩30,464 | ₩30,705 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,169 | ₩30,758 | ₩30,156 | ₩30,424 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,888 | ₩30,343 | ₩29,835 | ₩30,209 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,687 | ₩30,156 | ₩29,339 | ₩29,848 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,473 | ₩29,928 | ₩29,112 | ₩29,594 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,647 | ₩30,584 | ₩29,447 | ₩29,487 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩29,969 | ₩30,089 | ₩29,018 | ₩29,099 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,781 | ₩30,290 | ₩29,487 | ₩30,035 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩31,013 | ₩31,160 | ₩29,647 | ₩29,741 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,156 | ₩31,294 | ₩29,821 | ₩31,187 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,705 | ₩31,039 | ₩30,089 | ₩30,531 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,347 | ₩31,347 | ₩30,437 | ₩30,571 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,839 | ₩31,187 | ₩30,544 | ₩30,946 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,294 | ₩31,789 | ₩29,955 | ₩30,892 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,414 | ₩31,414 | ₩30,584 | ₩31,026 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,856 | ₩31,950 | ₩31,320 | ₩31,481 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,802 | ₩32,070 | ₩31,387 | ₩31,856 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,699 | ₩33,261 | ₩31,588 | ₩31,802 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩34,051 | ₩34,238 | ₩32,806 | ₩33,275 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,519 | ₩34,787 | ₩33,957 | ₩34,305 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,814 | ₩36,447 | ₩33,649 | ₩33,997 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,724 | ₩36,795 | ₩34,091 | ₩34,787 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩35,001 | ₩35,885 | ₩34,867 | ₩35,630 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,804 | ₩36,018 | ₩34,774 | ₩35,001 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,349 | ₩35,630 | ₩34,908 | ₩35,470 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,519 | ₩35,122 | ₩34,372 | ₩35,122 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,175 | ₩35,256 | ₩33,997 | ₩34,386 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,305 | ₩35,296 | ₩33,997 | ₩35,175 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩33,930 | ₩34,399 | ₩33,797 | ₩34,305 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,516 | ₩33,944 | ₩33,368 | ₩33,703 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,171 | ₩34,345 | ₩33,301 | ₩33,810 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,546 | ₩34,774 | ₩33,837 | ₩34,171 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,238 | ₩34,747 | ₩33,649 | ₩34,359 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,496 | ₩35,496 | ₩34,439 | ₩34,707 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩36,045 | ₩36,286 | ₩34,546 | ₩34,814 | -3.42% | 9.6만 |
|---|