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 | ₩39,699 | ₩41,396 | ₩39,219 | ₩41,382 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,194 | ₩40,341 | ₩39,058 | ₩39,259 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,608 | ₩40,608 | ₩39,686 | ₩40,234 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,409 | ₩42,264 | ₩40,701 | ₩40,928 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,182 | ₩41,396 | ₩40,781 | ₩40,982 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,461 | ₩41,089 | ₩39,780 | ₩41,008 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,367 | ₩40,528 | ₩39,285 | ₩40,234 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,245 | ₩40,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,820 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,352 | ₩39,392 | ₩38,457 | ₩39,072 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩38,938 | ₩39,646 | ₩38,070 | ₩39,352 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩39,940 | ₩40,594 | ₩39,392 | ₩39,486 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,675 | ₩40,715 | ₩39,633 | ₩39,793 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,686 | ₩40,781 | ₩39,245 | ₩40,661 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,766 | ₩39,766 | ₩38,190 | ₩39,593 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩38,925 | ₩39,659 | ₩38,270 | ₩39,406 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,741 | ₩42,344 | ₩38,430 | ₩38,911 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,354 | ₩42,277 | ₩40,113 | ₩40,808 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,446 | ₩40,073 | ₩39,005 | ₩39,339 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,192 | ₩40,060 | ₩38,818 | ₩39,766 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,402 | ₩39,886 | ₩37,108 | ₩39,406 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,763 | ₩38,350 | ₩37,188 | ₩37,268 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,108 | ₩37,856 | ₩37,001 | ₩37,402 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,388 | ₩37,843 | ₩37,322 | ₩37,402 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,629 | ₩37,776 | ₩36,948 | ₩37,388 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,083 | ₩38,337 | ₩37,535 | ₩37,776 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,589 | ₩38,270 | ₩37,215 | ₩38,110 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,415 | ₩38,470 | ₩36,627 | ₩37,135 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩37,976 | ₩38,110 | ₩36,988 | ₩37,308 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,203 | ₩38,965 | ₩37,856 | ₩38,577 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,299 | ₩39,459 | ₩37,976 | ₩38,203 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,831 | ₩40,300 | ₩38,778 | ₩39,499 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩36,961 | ₩38,738 | ₩36,574 | ₩37,963 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,081 | ₩37,388 | ₩36,681 | ₩37,201 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩37,028 | ₩37,642 | ₩36,667 | ₩36,974 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,534 | ₩37,215 | ₩36,173 | ₩37,201 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,146 | ₩36,627 | ₩35,452 | ₩36,039 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,616 | ₩37,976 | ₩36,053 | ₩36,133 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,150 | ₩38,671 | ₩37,482 | ₩37,549 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩39,018 | ₩39,018 | ₩38,110 | ₩38,551 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,646 | ₩39,646 | ₩38,604 | ₩39,192 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,219 | ₩39,793 | ₩38,604 | ₩39,646 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,457 | ₩39,192 | ₩38,163 | ₩38,871 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,123 | ₩38,751 | ₩37,682 | ₩38,177 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,803 | ₩38,911 | ₩37,803 | ₩38,016 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩37,976 | ₩38,711 | ₩37,589 | ₩37,803 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,429 | ₩37,749 | ₩36,253 | ₩37,282 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,778 | ₩39,125 | ₩37,976 | ₩38,083 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,787 | ₩38,724 | ₩36,787 | ₩38,390 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,625 | ₩36,854 | ₩35,518 | ₩36,681 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,675 | ₩35,064 | ₩32,553 | ₩34,984 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,471 | ₩33,608 | ₩31,190 | ₩33,301 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,799 | ₩35,799 | ₩30,923 | ₩31,190 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,646 | ₩39,646 | ₩37,682 | ₩37,682 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩39,940 | ₩40,220 | ₩38,644 | ₩39,138 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,793 | ₩39,993 | ₩38,858 | ₩39,419 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,339 | ₩39,339 | ₩37,990 | ₩38,657 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,087 | ₩40,087 | ₩38,965 | ₩39,365 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,634 | ₩41,062 | ₩39,780 | ₩40,087 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩40,848 | ₩41,342 | ₩39,739 | ₩40,634 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,526 | ₩40,594 | ₩39,205 | ₩40,461 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,581 | ₩40,581 | ₩39,446 | ₩40,167 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,237 | ₩42,758 | ₩39,980 | ₩40,487 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,621 | ₩42,277 | ₩40,501 | ₩41,663 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩41,850 | ₩41,850 | ₩39,699 | ₩41,169 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,774 | ₩43,800 | ₩41,636 | ₩42,010 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,474 | ₩42,985 | ₩40,474 | ₩42,919 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,728 | ₩40,835 | ₩39,980 | ₩40,621 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,035 | ₩41,463 | ₩40,127 | ₩40,728 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,673 | ₩41,342 | ₩39,432 | ₩40,501 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,075 | ₩41,075 | ₩39,566 | ₩39,659 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,569 | ₩42,024 | ₩40,915 | ₩41,089 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,806 | ₩41,409 | ₩39,806 | ₩41,222 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,110 | ₩40,167 | ₩38,110 | ₩39,940 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,228 | ₩39,406 | ₩37,228 | ₩39,285 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,575 | ₩38,617 | ₩36,667 | ₩37,589 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,629 | ₩38,310 | ₩34,864 | ₩37,535 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩36,881 | ₩38,310 | ₩36,681 | ₩37,629 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩35,879 | ₩37,028 | ₩35,826 | ₩36,934 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,322 | ₩37,322 | ₩35,331 | ₩36,200 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,495 | ₩37,963 | ₩36,413 | ₩36,507 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩38,003 | ₩38,497 | ₩37,228 | ₩37,749 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩37,856 | ₩38,137 | ₩37,469 | ₩38,056 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,671 | ₩39,018 | ₩37,415 | ₩37,709 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩37,963 | ₩38,938 | ₩37,736 | ₩38,885 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,562 | ₩38,617 | ₩37,362 | ₩38,070 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩37,936 | ₩38,310 | ₩36,333 | ₩37,763 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,669 | ₩38,163 | ₩37,335 | ₩38,003 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩38,898 | ₩38,898 | ₩36,894 | ₩37,322 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,726 | ₩39,953 | ₩38,858 | ₩38,898 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,663 | ₩41,890 | ₩39,579 | ₩39,766 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,690 | ₩42,411 | ₩41,556 | ₩42,144 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩40,982 | ₩42,638 | ₩40,982 | ₩42,331 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,593 | ₩40,902 | ₩39,379 | ₩40,528 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,085 | ₩39,646 | ₩38,965 | ₩39,259 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,512 | ₩39,539 | ₩38,497 | ₩38,751 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,419 | ₩40,007 | ₩38,804 | ₩39,940 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,671 | ₩40,047 | ₩38,617 | ₩39,446 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,230 | ₩38,577 | ₩37,749 | ₩38,417 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩37,856 | ₩38,404 | ₩36,734 | ₩38,324 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,562 | ₩38,056 | ₩37,148 | ₩37,856 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,335 | ₩37,816 | ₩36,894 | ₩37,335 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,600 | ₩37,749 | ₩36,480 | ₩37,348 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,066 | ₩36,921 | ₩35,946 | ₩36,534 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,745 | ₩36,106 | ₩35,505 | ₩35,999 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,681 | ₩36,681 | ₩35,438 | ₩35,786 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,547 | ₩37,335 | ₩36,026 | ₩36,520 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,698 | ₩39,379 | ₩36,560 | ₩36,707 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,400 | ₩38,537 | ₩36,400 | ₩37,883 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,400 | ₩36,413 | ₩35,371 | ₩35,879 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,534 | ₩36,827 | ₩36,093 | ₩36,707 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,705 | ₩36,707 | ₩35,438 | ₩36,373 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,160 | ₩36,534 | ₩35,385 | ₩35,705 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,184 | ₩35,959 | ₩34,236 | ₩35,799 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,583 | ₩35,358 | ₩34,076 | ₩35,091 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,345 | ₩35,772 | ₩34,249 | ₩34,517 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩34,944 | ₩35,425 | ₩34,810 | ₩35,371 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,289 | ₩35,064 | ₩34,276 | ₩34,944 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,745 | ₩36,093 | ₩33,835 | ₩34,236 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,772 | ₩36,013 | ₩35,505 | ₩35,812 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,196 | ₩36,226 | ₩33,969 | ₩35,772 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,410 | ₩34,770 | ₩33,835 | ₩34,196 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,530 | ₩34,784 | ₩34,223 | ₩34,410 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,715 | ₩34,450 | ₩33,608 | ₩34,049 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,393 | ₩33,354 | ₩32,393 | ₩33,274 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,700 | ₩33,221 | ₩31,778 | ₩32,059 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,284 | ₩32,713 | ₩31,044 | ₩32,580 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,503 | ₩34,503 | ₩31,164 | ₩31,217 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,494 | ₩36,774 | ₩34,263 | ₩34,276 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩37,936 | ₩38,070 | ₩36,600 | ₩36,600 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,814 | ₩37,669 | ₩36,534 | ₩37,242 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,400 | ₩36,908 | ₩36,360 | ₩36,868 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩35,866 | ₩36,921 | ₩35,558 | ₩36,333 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,465 | ₩36,266 | ₩34,957 | ₩36,093 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,303 | ₩35,225 | ₩34,116 | ₩35,158 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,730 | ₩34,971 | ₩33,662 | ₩34,116 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,599 | ₩35,839 | ₩34,276 | ₩34,383 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,801 | ₩37,041 | ₩35,826 | ₩36,119 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩34,957 | ₩37,014 | ₩34,770 | ₩36,801 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,330 | ₩35,518 | ₩33,341 | ₩34,570 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩33,956 | ₩34,663 | ₩33,795 | ₩34,370 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,263 | ₩34,276 | ₩33,568 | ₩33,688 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,194 | ₩34,236 | ₩33,194 | ₩34,049 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,849 | ₩34,236 | ₩33,328 | ₩33,541 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,408 | ₩34,236 | ₩33,408 | ₩33,996 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,528 | ₩34,102 | ₩33,194 | ₩33,528 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,196 | ₩34,677 | ₩33,087 | ₩33,501 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,234 | ₩34,637 | ₩33,127 | ₩34,196 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,141 | ₩33,849 | ₩33,061 | ₩33,475 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,207 | ₩33,715 | ₩32,753 | ₩33,061 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,740 | ₩33,435 | ₩32,326 | ₩33,194 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩33,020 | ₩33,368 | ₩31,898 | ₩33,020 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,473 | ₩33,528 | ₩32,473 | ₩33,274 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,059 | ₩32,700 | ₩31,792 | ₩32,553 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,843 | ₩32,126 | ₩30,843 | ₩32,085 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,656 | ₩31,925 | ₩30,656 | ₩31,511 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,616 | ₩31,110 | ₩29,881 | ₩30,923 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,763 | ₩31,605 | ₩30,763 | ₩31,030 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩30,015 | ₩30,923 | ₩29,414 | ₩30,710 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,189 | ₩31,444 | ₩29,654 | ₩29,855 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩31,925 | ₩31,925 | ₩29,815 | ₩30,122 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩33,007 | ₩33,902 | ₩32,166 | ₩32,339 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩34,984 | ₩35,358 | ₩33,207 | ₩33,448 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,692 | ₩36,053 | ₩34,570 | ₩35,078 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩36,974 | ₩37,201 | ₩34,022 | ₩35,919 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩36,921 | ₩37,402 | ₩35,679 | ₩37,295 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,402 | ₩38,150 | ₩34,557 | ₩35,251 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,732 | ₩38,484 | ₩35,518 | ₩37,014 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,463 | ₩35,585 | ₩34,129 | ₩35,104 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,368 | ₩34,249 | ₩33,101 | ₩33,996 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,780 | ₩33,528 | ₩32,513 | ₩33,435 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,687 | ₩33,555 | ₩32,059 | ₩32,299 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,206 | ₩32,833 | ₩31,725 | ₩32,633 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,793 | ₩32,833 | ₩31,845 | ₩32,272 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,152 | ₩33,154 | ₩31,898 | ₩32,780 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,232 | ₩32,713 | ₩31,938 | ₩32,259 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,221 | ₩33,221 | ₩31,992 | ₩32,406 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,116 | ₩34,370 | ₩33,341 | ₩33,475 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,608 | ₩34,102 | ₩33,221 | ₩33,849 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,101 | ₩33,595 | ₩32,980 | ₩33,528 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,633 | ₩33,341 | ₩32,633 | ₩32,940 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,419 | ₩33,181 | ₩32,419 | ₩32,606 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,845 | ₩32,446 | ₩31,685 | ₩32,219 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,698 | ₩32,152 | ₩31,498 | ₩31,751 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩32,860 | ₩33,301 | ₩32,019 | ₩32,099 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,379 | ₩33,207 | ₩32,099 | ₩32,914 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,246 | ₩32,580 | ₩31,979 | ₩32,299 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,673 | ₩32,914 | ₩31,885 | ₩32,246 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,232 | ₩32,793 | ₩32,059 | ₩32,580 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,299 | ₩32,620 | ₩31,765 | ₩32,232 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,593 | ₩32,593 | ₩31,631 | ₩32,139 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,206 | ₩32,740 | ₩31,872 | ₩32,593 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,299 | ₩32,580 | ₩31,805 | ₩32,126 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,778 | ₩32,727 | ₩31,778 | ₩32,299 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,286 | ₩32,433 | ₩31,431 | ₩31,765 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,179 | ₩32,473 | ₩31,885 | ₩32,179 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,500 | ₩32,580 | ₩32,179 | ₩32,232 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,433 | ₩32,593 | ₩31,952 | ₩32,580 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,433 | ₩32,673 | ₩32,219 | ₩32,553 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,580 | ₩32,593 | ₩32,099 | ₩32,433 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,646 | ₩32,967 | ₩32,126 | ₩32,446 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,139 | ₩33,127 | ₩32,032 | ₩32,593 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩31,898 | ₩32,152 | ₩31,618 | ₩32,005 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,364 | ₩32,473 | ₩31,364 | ₩31,885 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,498 | ₩31,778 | ₩31,003 | ₩31,257 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,324 | ₩31,872 | ₩30,937 | ₩31,297 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩31,938 | ₩32,406 | ₩31,524 | ₩31,738 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,326 | ₩32,553 | ₩31,311 | ₩31,738 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,379 | ₩32,540 | ₩32,126 | ₩32,339 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,259 | ₩32,673 | ₩32,032 | ₩32,419 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩31,885 | ₩32,526 | ₩31,645 | ₩32,219 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩31,952 | ₩32,526 | ₩31,765 | ₩31,845 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,564 | ₩32,085 | ₩31,551 | ₩31,725 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,418 | ₩31,778 | ₩31,257 | ₩31,591 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,816 | ₩31,498 | ₩30,776 | ₩31,404 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,349 | ₩31,110 | ₩30,349 | ₩30,963 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,469 | ₩30,843 | ₩30,202 | ₩30,282 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,402 | ₩30,937 | ₩30,402 | ₩30,643 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,108 | ₩30,696 | ₩30,095 | ₩30,362 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,828 | ₩30,282 | ₩29,775 | ₩30,149 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,628 | ₩30,095 | ₩29,280 | ₩29,788 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,414 | ₩29,868 | ₩29,053 | ₩29,534 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,588 | ₩30,523 | ₩29,387 | ₩29,427 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩29,908 | ₩30,028 | ₩28,960 | ₩29,040 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,721 | ₩30,229 | ₩29,427 | ₩29,975 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩30,950 | ₩31,097 | ₩29,588 | ₩29,681 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,095 | ₩31,231 | ₩29,761 | ₩31,124 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,643 | ₩30,977 | ₩30,028 | ₩30,469 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,284 | ₩31,284 | ₩30,376 | ₩30,509 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,776 | ₩31,124 | ₩30,482 | ₩30,883 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,231 | ₩31,725 | ₩29,895 | ₩30,830 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,351 | ₩31,351 | ₩30,523 | ₩30,963 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,792 | ₩31,885 | ₩31,257 | ₩31,418 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,738 | ₩32,005 | ₩31,324 | ₩31,792 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,633 | ₩33,194 | ₩31,524 | ₩31,738 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩33,982 | ₩34,169 | ₩32,740 | ₩33,207 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,450 | ₩34,717 | ₩33,889 | ₩34,236 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,744 | ₩36,373 | ₩33,582 | ₩33,929 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,652 | ₩36,721 | ₩34,022 | ₩34,717 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩34,931 | ₩35,812 | ₩34,797 | ₩35,558 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,732 | ₩35,946 | ₩34,704 | ₩34,931 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,278 | ₩35,558 | ₩34,837 | ₩35,398 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,450 | ₩35,051 | ₩34,303 | ₩35,051 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,104 | ₩35,184 | ₩33,929 | ₩34,316 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,236 | ₩35,225 | ₩33,929 | ₩35,104 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩33,862 | ₩34,330 | ₩33,728 | ₩34,236 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,448 | ₩33,875 | ₩33,301 | ₩33,635 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,102 | ₩34,276 | ₩33,234 | ₩33,742 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,476 | ₩34,704 | ₩33,769 | ₩34,102 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,169 | ₩34,677 | ₩33,582 | ₩34,289 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,425 | ₩35,425 | ₩34,370 | ₩34,637 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩35,973 | ₩36,213 | ₩34,476 | ₩34,744 | -3.42% | 9.6만 |
|---|