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 | ₩39,863 | ₩41,567 | ₩39,380 | ₩41,553 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,359 | ₩40,507 | ₩39,219 | ₩39,421 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,775 | ₩40,775 | ₩39,850 | ₩40,400 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,580 | ₩42,438 | ₩40,869 | ₩41,097 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,352 | ₩41,567 | ₩40,950 | ₩41,151 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,628 | ₩41,258 | ₩39,944 | ₩41,178 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,534 | ₩40,695 | ₩39,447 | ₩40,400 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,407 | ₩40,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,984 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,514 | ₩39,555 | ₩38,616 | ₩39,233 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩39,099 | ₩39,809 | ₩38,227 | ₩39,514 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩40,105 | ₩40,762 | ₩39,555 | ₩39,649 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,842 | ₩40,883 | ₩39,796 | ₩39,957 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,850 | ₩40,950 | ₩39,407 | ₩40,829 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,930 | ₩39,930 | ₩38,347 | ₩39,756 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩39,085 | ₩39,823 | ₩38,428 | ₩39,568 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,909 | ₩42,519 | ₩38,589 | ₩39,072 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,520 | ₩42,452 | ₩40,279 | ₩40,976 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,608 | ₩40,239 | ₩39,166 | ₩39,501 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,353 | ₩40,225 | ₩38,978 | ₩39,930 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,556 | ₩40,051 | ₩37,261 | ₩39,568 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,918 | ₩38,508 | ₩37,342 | ₩37,422 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,261 | ₩38,012 | ₩37,154 | ₩37,556 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,543 | ₩37,999 | ₩37,476 | ₩37,556 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,784 | ₩37,932 | ₩37,100 | ₩37,543 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,240 | ₩38,495 | ₩37,690 | ₩37,932 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,744 | ₩38,428 | ₩37,368 | ₩38,267 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,570 | ₩38,629 | ₩36,778 | ₩37,288 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩38,133 | ₩38,267 | ₩37,140 | ₩37,462 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,361 | ₩39,125 | ₩38,012 | ₩38,736 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,461 | ₩39,622 | ₩38,133 | ₩38,361 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,991 | ₩40,467 | ₩38,938 | ₩39,662 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩37,113 | ₩38,897 | ₩36,725 | ₩38,119 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,234 | ₩37,543 | ₩36,832 | ₩37,355 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩37,181 | ₩37,798 | ₩36,818 | ₩37,127 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,684 | ₩37,368 | ₩36,322 | ₩37,355 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,295 | ₩36,778 | ₩35,598 | ₩36,188 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,771 | ₩38,133 | ₩36,201 | ₩36,282 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,307 | ₩38,830 | ₩37,637 | ₩37,704 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩39,179 | ₩39,179 | ₩38,267 | ₩38,710 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,809 | ₩39,809 | ₩38,763 | ₩39,353 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,380 | ₩39,957 | ₩38,763 | ₩39,809 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,616 | ₩39,353 | ₩38,321 | ₩39,032 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,280 | ₩38,911 | ₩37,838 | ₩38,334 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,959 | ₩39,072 | ₩37,959 | ₩38,173 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩38,133 | ₩38,871 | ₩37,744 | ₩37,959 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,583 | ₩37,905 | ₩36,403 | ₩37,435 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,938 | ₩39,286 | ₩38,133 | ₩38,240 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,939 | ₩38,884 | ₩36,939 | ₩38,549 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,772 | ₩37,006 | ₩35,665 | ₩36,832 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,814 | ₩35,209 | ₩32,687 | ₩35,128 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,601 | ₩33,747 | ₩31,319 | ₩33,438 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,947 | ₩35,947 | ₩31,051 | ₩31,319 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,809 | ₩39,809 | ₩37,838 | ₩37,838 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩40,105 | ₩40,386 | ₩38,804 | ₩39,300 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,957 | ₩40,158 | ₩39,018 | ₩39,581 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,501 | ₩39,501 | ₩38,146 | ₩38,817 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,252 | ₩40,252 | ₩39,125 | ₩39,528 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,802 | ₩41,231 | ₩39,944 | ₩40,252 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩41,017 | ₩41,513 | ₩39,903 | ₩40,802 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,689 | ₩40,762 | ₩39,367 | ₩40,628 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,748 | ₩40,748 | ₩39,608 | ₩40,333 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,412 | ₩42,935 | ₩40,145 | ₩40,654 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,789 | ₩42,452 | ₩40,668 | ₩41,835 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩42,023 | ₩42,023 | ₩39,863 | ₩41,339 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,954 | ₩43,981 | ₩41,808 | ₩42,184 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,641 | ₩43,163 | ₩40,641 | ₩43,096 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,896 | ₩41,003 | ₩40,145 | ₩40,789 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,204 | ₩41,634 | ₩40,292 | ₩40,896 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,836 | ₩41,513 | ₩39,595 | ₩40,668 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,245 | ₩41,245 | ₩39,729 | ₩39,823 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,741 | ₩42,197 | ₩41,084 | ₩41,258 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,970 | ₩41,580 | ₩39,970 | ₩41,392 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,267 | ₩40,333 | ₩38,267 | ₩40,105 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,382 | ₩39,568 | ₩37,382 | ₩39,447 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,730 | ₩38,777 | ₩36,818 | ₩37,744 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,784 | ₩38,468 | ₩35,008 | ₩37,690 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩37,033 | ₩38,468 | ₩36,832 | ₩37,784 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩36,027 | ₩37,181 | ₩35,973 | ₩37,087 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,476 | ₩37,476 | ₩35,477 | ₩36,349 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,650 | ₩38,119 | ₩36,564 | ₩36,657 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩38,160 | ₩38,656 | ₩37,382 | ₩37,905 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩38,012 | ₩38,294 | ₩37,623 | ₩38,213 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,830 | ₩39,179 | ₩37,570 | ₩37,865 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩38,119 | ₩39,099 | ₩37,891 | ₩39,045 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,717 | ₩38,777 | ₩37,516 | ₩38,227 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩38,093 | ₩38,468 | ₩36,483 | ₩37,918 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,824 | ₩38,321 | ₩37,489 | ₩38,160 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩39,058 | ₩39,058 | ₩37,046 | ₩37,476 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,890 | ₩40,118 | ₩39,018 | ₩39,058 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,835 | ₩42,063 | ₩39,742 | ₩39,930 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,862 | ₩42,586 | ₩41,728 | ₩42,318 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩41,151 | ₩42,814 | ₩41,151 | ₩42,505 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,756 | ₩41,070 | ₩39,541 | ₩40,695 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,246 | ₩39,809 | ₩39,125 | ₩39,421 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,675 | ₩39,702 | ₩38,656 | ₩38,911 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,581 | ₩40,172 | ₩38,964 | ₩40,105 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,830 | ₩40,212 | ₩38,777 | ₩39,608 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,388 | ₩38,736 | ₩37,905 | ₩38,576 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩38,012 | ₩38,562 | ₩36,885 | ₩38,482 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,717 | ₩38,213 | ₩37,301 | ₩38,012 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,489 | ₩37,972 | ₩37,046 | ₩37,489 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,751 | ₩37,905 | ₩36,631 | ₩37,502 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,215 | ₩37,073 | ₩36,094 | ₩36,684 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,893 | ₩36,255 | ₩35,651 | ₩36,148 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,832 | ₩36,832 | ₩35,584 | ₩35,933 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,698 | ₩37,489 | ₩36,175 | ₩36,671 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,857 | ₩39,541 | ₩36,711 | ₩36,859 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,550 | ₩38,696 | ₩36,550 | ₩38,039 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,550 | ₩36,564 | ₩35,517 | ₩36,027 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,684 | ₩36,979 | ₩36,242 | ₩36,859 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,853 | ₩36,859 | ₩35,584 | ₩36,523 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,309 | ₩36,684 | ₩35,531 | ₩35,853 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,330 | ₩36,108 | ₩34,377 | ₩35,947 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,726 | ₩35,504 | ₩34,216 | ₩35,236 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,491 | ₩35,920 | ₩34,391 | ₩34,659 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩35,088 | ₩35,571 | ₩34,954 | ₩35,517 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,431 | ₩35,209 | ₩34,418 | ₩35,088 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,893 | ₩36,242 | ₩33,975 | ₩34,377 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,920 | ₩36,161 | ₩35,651 | ₩35,960 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,337 | ₩36,376 | ₩34,109 | ₩35,920 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,552 | ₩34,914 | ₩33,975 | ₩34,337 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,672 | ₩34,927 | ₩34,364 | ₩34,552 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,854 | ₩34,592 | ₩33,747 | ₩34,189 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,526 | ₩33,492 | ₩32,526 | ₩33,412 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,835 | ₩33,358 | ₩31,909 | ₩32,191 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,413 | ₩32,848 | ₩31,172 | ₩32,714 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,646 | ₩34,646 | ₩31,292 | ₩31,346 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,644 | ₩36,926 | ₩34,404 | ₩34,418 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩38,093 | ₩38,227 | ₩36,751 | ₩36,751 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,966 | ₩37,824 | ₩36,684 | ₩37,395 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,550 | ₩37,060 | ₩36,510 | ₩37,020 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩36,014 | ₩37,073 | ₩35,705 | ₩36,483 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,611 | ₩36,416 | ₩35,102 | ₩36,242 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,444 | ₩35,370 | ₩34,257 | ₩35,303 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,874 | ₩35,115 | ₩33,801 | ₩34,257 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,745 | ₩35,987 | ₩34,418 | ₩34,525 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,953 | ₩37,194 | ₩35,973 | ₩36,268 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩35,102 | ₩37,167 | ₩34,914 | ₩36,953 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,471 | ₩35,665 | ₩33,479 | ₩34,713 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩34,096 | ₩34,806 | ₩33,935 | ₩34,511 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,404 | ₩34,418 | ₩33,707 | ₩33,827 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,331 | ₩34,377 | ₩33,331 | ₩34,189 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,988 | ₩34,377 | ₩33,465 | ₩33,680 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,546 | ₩34,377 | ₩33,546 | ₩34,136 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,666 | ₩34,243 | ₩33,331 | ₩33,666 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,337 | ₩34,820 | ₩33,224 | ₩33,640 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,371 | ₩34,780 | ₩33,264 | ₩34,337 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,277 | ₩33,988 | ₩33,197 | ₩33,613 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,344 | ₩33,854 | ₩32,888 | ₩33,197 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,875 | ₩33,572 | ₩32,459 | ₩33,331 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩33,157 | ₩33,505 | ₩32,030 | ₩33,157 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,607 | ₩33,666 | ₩32,607 | ₩33,412 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,191 | ₩32,835 | ₩31,923 | ₩32,687 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,970 | ₩32,258 | ₩30,970 | ₩32,218 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,783 | ₩32,057 | ₩30,783 | ₩31,641 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,742 | ₩31,239 | ₩30,005 | ₩31,051 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,890 | ₩31,735 | ₩30,890 | ₩31,158 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩30,139 | ₩31,051 | ₩29,535 | ₩30,836 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,313 | ₩31,574 | ₩29,777 | ₩29,978 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩32,057 | ₩32,057 | ₩29,938 | ₩30,246 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩33,143 | ₩34,042 | ₩32,298 | ₩32,473 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩35,128 | ₩35,504 | ₩33,344 | ₩33,586 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,839 | ₩36,201 | ₩34,713 | ₩35,222 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩37,127 | ₩37,355 | ₩34,163 | ₩36,067 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩37,073 | ₩37,556 | ₩35,826 | ₩37,449 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,556 | ₩38,307 | ₩34,699 | ₩35,397 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,880 | ₩38,643 | ₩35,665 | ₩37,167 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,605 | ₩35,732 | ₩34,270 | ₩35,249 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,505 | ₩34,391 | ₩33,237 | ₩34,136 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,915 | ₩33,666 | ₩32,647 | ₩33,572 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,821 | ₩33,693 | ₩32,191 | ₩32,432 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,339 | ₩32,969 | ₩31,856 | ₩32,768 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,929 | ₩32,969 | ₩31,976 | ₩32,406 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,285 | ₩33,291 | ₩32,030 | ₩32,915 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,365 | ₩32,848 | ₩32,070 | ₩32,392 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,358 | ₩33,358 | ₩32,124 | ₩32,540 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,257 | ₩34,511 | ₩33,479 | ₩33,613 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,747 | ₩34,243 | ₩33,358 | ₩33,988 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,237 | ₩33,733 | ₩33,116 | ₩33,666 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,768 | ₩33,479 | ₩32,768 | ₩33,076 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,553 | ₩33,318 | ₩32,553 | ₩32,741 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,976 | ₩32,580 | ₩31,815 | ₩32,352 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,829 | ₩32,285 | ₩31,628 | ₩31,882 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩32,996 | ₩33,438 | ₩32,151 | ₩32,231 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,513 | ₩33,344 | ₩32,231 | ₩33,049 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,379 | ₩32,714 | ₩32,110 | ₩32,432 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,808 | ₩33,049 | ₩32,017 | ₩32,379 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,365 | ₩32,929 | ₩32,191 | ₩32,714 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,432 | ₩32,754 | ₩31,896 | ₩32,365 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,727 | ₩32,727 | ₩31,762 | ₩32,271 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,339 | ₩32,875 | ₩32,003 | ₩32,727 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,432 | ₩32,714 | ₩31,936 | ₩32,258 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,909 | ₩32,862 | ₩31,909 | ₩32,432 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,419 | ₩32,567 | ₩31,561 | ₩31,896 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,312 | ₩32,607 | ₩32,017 | ₩32,312 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,634 | ₩32,714 | ₩32,312 | ₩32,365 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,567 | ₩32,727 | ₩32,084 | ₩32,714 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,567 | ₩32,808 | ₩32,352 | ₩32,687 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,714 | ₩32,727 | ₩32,231 | ₩32,567 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,781 | ₩33,103 | ₩32,258 | ₩32,580 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,271 | ₩33,264 | ₩32,164 | ₩32,727 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩32,030 | ₩32,285 | ₩31,748 | ₩32,137 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,493 | ₩32,607 | ₩31,493 | ₩32,017 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,628 | ₩31,909 | ₩31,131 | ₩31,386 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,453 | ₩32,003 | ₩31,064 | ₩31,426 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩32,070 | ₩32,540 | ₩31,654 | ₩31,869 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,459 | ₩32,687 | ₩31,440 | ₩31,869 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,513 | ₩32,674 | ₩32,258 | ₩32,473 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,392 | ₩32,808 | ₩32,164 | ₩32,553 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩32,017 | ₩32,660 | ₩31,775 | ₩32,352 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩32,084 | ₩32,660 | ₩31,896 | ₩31,976 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,695 | ₩32,218 | ₩31,681 | ₩31,856 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,547 | ₩31,909 | ₩31,386 | ₩31,722 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,944 | ₩31,628 | ₩30,903 | ₩31,534 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,474 | ₩31,239 | ₩30,474 | ₩31,091 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,595 | ₩30,970 | ₩30,327 | ₩30,407 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,528 | ₩31,064 | ₩30,528 | ₩30,769 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,233 | ₩30,823 | ₩30,219 | ₩30,488 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,951 | ₩30,407 | ₩29,897 | ₩30,273 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,750 | ₩30,219 | ₩29,401 | ₩29,911 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,535 | ₩29,991 | ₩29,173 | ₩29,656 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,710 | ₩30,648 | ₩29,508 | ₩29,549 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩30,031 | ₩30,152 | ₩29,079 | ₩29,160 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,844 | ₩30,353 | ₩29,549 | ₩30,099 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩31,078 | ₩31,225 | ₩29,710 | ₩29,803 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,219 | ₩31,359 | ₩29,884 | ₩31,252 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,769 | ₩31,105 | ₩30,152 | ₩30,595 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,413 | ₩31,413 | ₩30,501 | ₩30,635 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,903 | ₩31,252 | ₩30,608 | ₩31,011 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,359 | ₩31,856 | ₩30,018 | ₩30,957 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,480 | ₩31,480 | ₩30,648 | ₩31,091 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,923 | ₩32,017 | ₩31,386 | ₩31,547 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,869 | ₩32,137 | ₩31,453 | ₩31,923 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,768 | ₩33,331 | ₩31,654 | ₩31,869 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩34,122 | ₩34,310 | ₩32,875 | ₩33,344 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,592 | ₩34,860 | ₩34,029 | ₩34,377 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,887 | ₩36,523 | ₩33,720 | ₩34,069 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,799 | ₩36,872 | ₩34,163 | ₩34,860 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩35,075 | ₩35,960 | ₩34,941 | ₩35,705 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,880 | ₩36,094 | ₩34,847 | ₩35,075 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,423 | ₩35,705 | ₩34,981 | ₩35,544 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,592 | ₩35,195 | ₩34,444 | ₩35,195 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,249 | ₩35,330 | ₩34,069 | ₩34,458 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,377 | ₩35,370 | ₩34,069 | ₩35,249 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩34,002 | ₩34,471 | ₩33,868 | ₩34,377 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,586 | ₩34,015 | ₩33,438 | ₩33,774 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,243 | ₩34,418 | ₩33,371 | ₩33,881 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,619 | ₩34,847 | ₩33,908 | ₩34,243 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,310 | ₩34,820 | ₩33,720 | ₩34,431 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,571 | ₩35,571 | ₩34,511 | ₩34,780 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩36,121 | ₩36,362 | ₩34,619 | ₩34,887 | -3.42% | 9.6만 |
|---|