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 | ₩39,857 | ₩41,560 | ₩39,374 | ₩41,546 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,353 | ₩40,500 | ₩39,213 | ₩39,414 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,769 | ₩40,769 | ₩39,843 | ₩40,393 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,573 | ₩42,431 | ₩40,862 | ₩41,090 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,345 | ₩41,560 | ₩40,943 | ₩41,144 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,621 | ₩41,251 | ₩39,937 | ₩41,171 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,527 | ₩40,688 | ₩39,441 | ₩40,393 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,401 | ₩40,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,977 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,508 | ₩39,548 | ₩38,609 | ₩39,226 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩39,092 | ₩39,803 | ₩38,220 | ₩39,508 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩40,098 | ₩40,755 | ₩39,548 | ₩39,642 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,836 | ₩40,876 | ₩39,790 | ₩39,950 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,843 | ₩40,943 | ₩39,401 | ₩40,822 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,924 | ₩39,924 | ₩38,341 | ₩39,749 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩39,079 | ₩39,816 | ₩38,422 | ₩39,562 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,903 | ₩42,512 | ₩38,583 | ₩39,065 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,514 | ₩42,445 | ₩40,272 | ₩40,970 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,602 | ₩40,232 | ₩39,159 | ₩39,495 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,347 | ₩40,219 | ₩38,971 | ₩39,924 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,550 | ₩40,044 | ₩37,255 | ₩39,562 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,912 | ₩38,502 | ₩37,335 | ₩37,416 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,255 | ₩38,006 | ₩37,148 | ₩37,550 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,537 | ₩37,993 | ₩37,469 | ₩37,550 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,778 | ₩37,925 | ₩37,094 | ₩37,537 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,234 | ₩38,489 | ₩37,684 | ₩37,925 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,738 | ₩38,422 | ₩37,362 | ₩38,261 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,563 | ₩38,623 | ₩36,772 | ₩37,282 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩38,127 | ₩38,261 | ₩37,134 | ₩37,456 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,355 | ₩39,119 | ₩38,006 | ₩38,730 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,454 | ₩39,615 | ₩38,127 | ₩38,355 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,985 | ₩40,460 | ₩38,931 | ₩39,655 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩37,107 | ₩38,891 | ₩36,718 | ₩38,113 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,228 | ₩37,537 | ₩36,826 | ₩37,349 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩37,174 | ₩37,791 | ₩36,812 | ₩37,121 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,678 | ₩37,362 | ₩36,316 | ₩37,349 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,289 | ₩36,772 | ₩35,592 | ₩36,182 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,765 | ₩38,127 | ₩36,195 | ₩36,276 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,301 | ₩38,824 | ₩37,630 | ₩37,697 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩39,173 | ₩39,173 | ₩38,261 | ₩38,703 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,803 | ₩39,803 | ₩38,757 | ₩39,347 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,374 | ₩39,950 | ₩38,757 | ₩39,803 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,609 | ₩39,347 | ₩38,314 | ₩39,025 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,274 | ₩38,904 | ₩37,832 | ₩38,328 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,952 | ₩39,065 | ₩37,952 | ₩38,167 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩38,127 | ₩38,864 | ₩37,738 | ₩37,952 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,577 | ₩37,899 | ₩36,397 | ₩37,429 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,931 | ₩39,280 | ₩38,127 | ₩38,234 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,933 | ₩38,878 | ₩36,933 | ₩38,542 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,766 | ₩37,000 | ₩35,659 | ₩36,826 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,808 | ₩35,203 | ₩32,682 | ₩35,123 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,596 | ₩33,741 | ₩31,314 | ₩33,433 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,941 | ₩35,941 | ₩31,046 | ₩31,314 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,803 | ₩39,803 | ₩37,832 | ₩37,832 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩40,098 | ₩40,380 | ₩38,797 | ₩39,293 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,950 | ₩40,152 | ₩39,012 | ₩39,575 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,495 | ₩39,495 | ₩38,140 | ₩38,811 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,246 | ₩40,246 | ₩39,119 | ₩39,521 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,795 | ₩41,224 | ₩39,937 | ₩40,246 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩41,010 | ₩41,506 | ₩39,897 | ₩40,795 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,682 | ₩40,755 | ₩39,360 | ₩40,621 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,742 | ₩40,742 | ₩39,602 | ₩40,326 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,405 | ₩42,928 | ₩40,138 | ₩40,648 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,782 | ₩42,445 | ₩40,661 | ₩41,828 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩42,016 | ₩42,016 | ₩39,857 | ₩41,332 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,947 | ₩43,974 | ₩41,801 | ₩42,177 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,634 | ₩43,156 | ₩40,634 | ₩43,089 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,889 | ₩40,997 | ₩40,138 | ₩40,782 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,198 | ₩41,627 | ₩40,286 | ₩40,889 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,830 | ₩41,506 | ₩39,588 | ₩40,661 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,238 | ₩41,238 | ₩39,722 | ₩39,816 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,734 | ₩42,190 | ₩41,077 | ₩41,251 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,964 | ₩41,573 | ₩39,964 | ₩41,385 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,261 | ₩40,326 | ₩38,261 | ₩40,098 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,376 | ₩39,562 | ₩37,376 | ₩39,441 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,724 | ₩38,770 | ₩36,812 | ₩37,738 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,778 | ₩38,462 | ₩35,002 | ₩37,684 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩37,027 | ₩38,462 | ₩36,826 | ₩37,778 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩36,021 | ₩37,174 | ₩35,967 | ₩37,081 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,469 | ₩37,469 | ₩35,471 | ₩36,343 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,644 | ₩38,113 | ₩36,558 | ₩36,651 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩38,153 | ₩38,650 | ₩37,376 | ₩37,899 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩38,006 | ₩38,288 | ₩37,617 | ₩38,207 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,824 | ₩39,173 | ₩37,563 | ₩37,858 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩38,113 | ₩39,092 | ₩37,885 | ₩39,039 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,711 | ₩38,770 | ₩37,510 | ₩38,220 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩38,086 | ₩38,462 | ₩36,477 | ₩37,912 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,818 | ₩38,314 | ₩37,483 | ₩38,153 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩39,052 | ₩39,052 | ₩37,040 | ₩37,469 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,883 | ₩40,111 | ₩39,012 | ₩39,052 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,828 | ₩42,056 | ₩39,736 | ₩39,924 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,855 | ₩42,579 | ₩41,721 | ₩42,311 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩41,144 | ₩42,807 | ₩41,144 | ₩42,499 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,749 | ₩41,064 | ₩39,535 | ₩40,688 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,240 | ₩39,803 | ₩39,119 | ₩39,414 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,669 | ₩39,696 | ₩38,650 | ₩38,904 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,575 | ₩40,165 | ₩38,958 | ₩40,098 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,824 | ₩40,205 | ₩38,770 | ₩39,602 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,381 | ₩38,730 | ₩37,899 | ₩38,569 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩38,006 | ₩38,556 | ₩36,879 | ₩38,475 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,711 | ₩38,207 | ₩37,295 | ₩38,006 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,483 | ₩37,966 | ₩37,040 | ₩37,483 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,745 | ₩37,899 | ₩36,625 | ₩37,496 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,209 | ₩37,067 | ₩36,088 | ₩36,678 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,887 | ₩36,249 | ₩35,646 | ₩36,142 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,826 | ₩36,826 | ₩35,579 | ₩35,927 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,692 | ₩37,483 | ₩36,169 | ₩36,665 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,851 | ₩39,535 | ₩36,705 | ₩36,853 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,544 | ₩38,690 | ₩36,544 | ₩38,033 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,544 | ₩36,558 | ₩35,512 | ₩36,021 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,678 | ₩36,973 | ₩36,236 | ₩36,853 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,847 | ₩36,853 | ₩35,579 | ₩36,517 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,303 | ₩36,678 | ₩35,525 | ₩35,847 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,324 | ₩36,102 | ₩34,372 | ₩35,941 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,720 | ₩35,498 | ₩34,211 | ₩35,230 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,485 | ₩35,914 | ₩34,385 | ₩34,653 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩35,082 | ₩35,565 | ₩34,948 | ₩35,512 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,425 | ₩35,203 | ₩34,412 | ₩35,082 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,887 | ₩36,236 | ₩33,969 | ₩34,372 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,914 | ₩36,155 | ₩35,646 | ₩35,954 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,331 | ₩36,370 | ₩34,103 | ₩35,914 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,546 | ₩34,908 | ₩33,969 | ₩34,331 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,667 | ₩34,921 | ₩34,358 | ₩34,546 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,849 | ₩34,586 | ₩33,741 | ₩34,184 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,521 | ₩33,487 | ₩32,521 | ₩33,406 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,829 | ₩33,352 | ₩31,904 | ₩32,186 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,408 | ₩32,843 | ₩31,166 | ₩32,709 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,640 | ₩34,640 | ₩31,287 | ₩31,341 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,638 | ₩36,920 | ₩34,398 | ₩34,412 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩38,086 | ₩38,220 | ₩36,745 | ₩36,745 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,960 | ₩37,818 | ₩36,678 | ₩37,389 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,544 | ₩37,054 | ₩36,504 | ₩37,014 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩36,008 | ₩37,067 | ₩35,699 | ₩36,477 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,605 | ₩36,410 | ₩35,096 | ₩36,236 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,439 | ₩35,364 | ₩34,251 | ₩35,297 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,868 | ₩35,109 | ₩33,795 | ₩34,251 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,740 | ₩35,981 | ₩34,412 | ₩34,519 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,946 | ₩37,188 | ₩35,967 | ₩36,263 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩35,096 | ₩37,161 | ₩34,908 | ₩36,946 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,466 | ₩35,659 | ₩33,473 | ₩34,707 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩34,090 | ₩34,801 | ₩33,929 | ₩34,506 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,398 | ₩34,412 | ₩33,701 | ₩33,822 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,326 | ₩34,372 | ₩33,326 | ₩34,184 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,983 | ₩34,372 | ₩33,460 | ₩33,674 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,540 | ₩34,372 | ₩33,540 | ₩34,130 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,661 | ₩34,238 | ₩33,326 | ₩33,661 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,331 | ₩34,814 | ₩33,218 | ₩33,634 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,366 | ₩34,774 | ₩33,259 | ₩34,331 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,272 | ₩33,983 | ₩33,191 | ₩33,607 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,339 | ₩33,849 | ₩32,883 | ₩33,191 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,870 | ₩33,567 | ₩32,454 | ₩33,326 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩33,151 | ₩33,500 | ₩32,025 | ₩33,151 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,601 | ₩33,661 | ₩32,601 | ₩33,406 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,186 | ₩32,829 | ₩31,917 | ₩32,682 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,965 | ₩32,253 | ₩30,965 | ₩32,213 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,778 | ₩32,052 | ₩30,778 | ₩31,636 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,737 | ₩31,234 | ₩30,000 | ₩31,046 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,885 | ₩31,730 | ₩30,885 | ₩31,153 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩30,134 | ₩31,046 | ₩29,530 | ₩30,831 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,308 | ₩31,569 | ₩29,772 | ₩29,973 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩32,052 | ₩32,052 | ₩29,933 | ₩30,241 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩33,138 | ₩34,036 | ₩32,293 | ₩32,467 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩35,123 | ₩35,498 | ₩33,339 | ₩33,580 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,833 | ₩36,195 | ₩34,707 | ₩35,216 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩37,121 | ₩37,349 | ₩34,157 | ₩36,061 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩37,067 | ₩37,550 | ₩35,820 | ₩37,443 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,550 | ₩38,301 | ₩34,693 | ₩35,391 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,874 | ₩38,636 | ₩35,659 | ₩37,161 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,600 | ₩35,726 | ₩34,264 | ₩35,243 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,500 | ₩34,385 | ₩33,232 | ₩34,130 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,910 | ₩33,661 | ₩32,642 | ₩33,567 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,816 | ₩33,688 | ₩32,186 | ₩32,427 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,333 | ₩32,964 | ₩31,850 | ₩32,762 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,923 | ₩32,964 | ₩31,971 | ₩32,400 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,280 | ₩33,285 | ₩32,025 | ₩32,910 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,360 | ₩32,843 | ₩32,065 | ₩32,387 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,352 | ₩33,352 | ₩32,119 | ₩32,534 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,251 | ₩34,506 | ₩33,473 | ₩33,607 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,741 | ₩34,238 | ₩33,352 | ₩33,983 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,232 | ₩33,728 | ₩33,111 | ₩33,661 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,762 | ₩33,473 | ₩32,762 | ₩33,071 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,548 | ₩33,312 | ₩32,548 | ₩32,736 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,971 | ₩32,575 | ₩31,810 | ₩32,347 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,824 | ₩32,280 | ₩31,622 | ₩31,877 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩32,990 | ₩33,433 | ₩32,145 | ₩32,226 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,508 | ₩33,339 | ₩32,226 | ₩33,044 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,373 | ₩32,709 | ₩32,105 | ₩32,427 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,803 | ₩33,044 | ₩32,011 | ₩32,373 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,360 | ₩32,923 | ₩32,186 | ₩32,709 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,427 | ₩32,749 | ₩31,891 | ₩32,360 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,722 | ₩32,722 | ₩31,757 | ₩32,266 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,333 | ₩32,870 | ₩31,998 | ₩32,722 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,427 | ₩32,709 | ₩31,931 | ₩32,253 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,904 | ₩32,856 | ₩31,904 | ₩32,427 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,414 | ₩32,561 | ₩31,555 | ₩31,891 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,306 | ₩32,601 | ₩32,011 | ₩32,306 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,628 | ₩32,709 | ₩32,306 | ₩32,360 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,561 | ₩32,722 | ₩32,078 | ₩32,709 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,561 | ₩32,803 | ₩32,347 | ₩32,682 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,709 | ₩32,722 | ₩32,226 | ₩32,561 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,776 | ₩33,098 | ₩32,253 | ₩32,575 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,266 | ₩33,259 | ₩32,159 | ₩32,722 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩32,025 | ₩32,280 | ₩31,743 | ₩32,132 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,488 | ₩32,601 | ₩31,488 | ₩32,011 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,622 | ₩31,904 | ₩31,126 | ₩31,381 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,448 | ₩31,998 | ₩31,059 | ₩31,421 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩32,065 | ₩32,534 | ₩31,649 | ₩31,864 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,454 | ₩32,682 | ₩31,435 | ₩31,864 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,508 | ₩32,668 | ₩32,253 | ₩32,467 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,387 | ₩32,803 | ₩32,159 | ₩32,548 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩32,011 | ₩32,655 | ₩31,770 | ₩32,347 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩32,078 | ₩32,655 | ₩31,891 | ₩31,971 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,689 | ₩32,213 | ₩31,676 | ₩31,850 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,542 | ₩31,904 | ₩31,381 | ₩31,716 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,938 | ₩31,622 | ₩30,898 | ₩31,529 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,469 | ₩31,234 | ₩30,469 | ₩31,086 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,590 | ₩30,965 | ₩30,322 | ₩30,402 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,523 | ₩31,059 | ₩30,523 | ₩30,764 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,228 | ₩30,818 | ₩30,214 | ₩30,483 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,946 | ₩30,402 | ₩29,892 | ₩30,268 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,745 | ₩30,214 | ₩29,396 | ₩29,906 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,530 | ₩29,986 | ₩29,168 | ₩29,651 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,705 | ₩30,643 | ₩29,504 | ₩29,544 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩30,027 | ₩30,147 | ₩29,074 | ₩29,155 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,839 | ₩30,348 | ₩29,544 | ₩30,094 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩31,073 | ₩31,220 | ₩29,705 | ₩29,799 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,214 | ₩31,354 | ₩29,879 | ₩31,247 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,764 | ₩31,099 | ₩30,147 | ₩30,590 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,408 | ₩31,408 | ₩30,496 | ₩30,630 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,898 | ₩31,247 | ₩30,603 | ₩31,006 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,354 | ₩31,850 | ₩30,013 | ₩30,952 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,475 | ₩31,475 | ₩30,643 | ₩31,086 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,917 | ₩32,011 | ₩31,381 | ₩31,542 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,864 | ₩32,132 | ₩31,448 | ₩31,917 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,762 | ₩33,326 | ₩31,649 | ₩31,864 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩34,117 | ₩34,305 | ₩32,870 | ₩33,339 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,586 | ₩34,854 | ₩34,023 | ₩34,372 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,881 | ₩36,517 | ₩33,714 | ₩34,063 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,793 | ₩36,866 | ₩34,157 | ₩34,854 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩35,069 | ₩35,954 | ₩34,935 | ₩35,699 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,874 | ₩36,088 | ₩34,841 | ₩35,069 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,418 | ₩35,699 | ₩34,975 | ₩35,538 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,586 | ₩35,190 | ₩34,439 | ₩35,190 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,243 | ₩35,324 | ₩34,063 | ₩34,452 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,372 | ₩35,364 | ₩34,063 | ₩35,243 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩33,996 | ₩34,466 | ₩33,862 | ₩34,372 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,580 | ₩34,010 | ₩33,433 | ₩33,768 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,238 | ₩34,412 | ₩33,366 | ₩33,875 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,613 | ₩34,841 | ₩33,902 | ₩34,238 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,305 | ₩34,814 | ₩33,714 | ₩34,425 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,565 | ₩35,565 | ₩34,506 | ₩34,774 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩36,115 | ₩36,356 | ₩34,613 | ₩34,881 | -3.42% | 9.6만 |
|---|