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 | ₩39,667 | ₩41,362 | ₩39,186 | ₩41,348 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,161 | ₩40,307 | ₩39,026 | ₩39,226 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,574 | ₩40,574 | ₩39,653 | ₩40,201 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,375 | ₩42,229 | ₩40,668 | ₩40,895 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,148 | ₩41,362 | ₩40,748 | ₩40,948 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,427 | ₩41,055 | ₩39,747 | ₩40,975 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,334 | ₩40,494 | ₩39,253 | ₩40,201 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,213 | ₩40,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,787 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,320 | ₩39,360 | ₩38,425 | ₩39,039 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩38,906 | ₩39,613 | ₩38,038 | ₩39,320 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩39,907 | ₩40,561 | ₩39,360 | ₩39,453 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,641 | ₩40,681 | ₩39,600 | ₩39,760 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,653 | ₩40,748 | ₩39,213 | ₩40,628 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,733 | ₩39,733 | ₩38,159 | ₩39,560 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩38,893 | ₩39,627 | ₩38,239 | ₩39,373 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,708 | ₩42,309 | ₩38,399 | ₩38,879 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,321 | ₩42,243 | ₩40,080 | ₩40,774 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,413 | ₩40,040 | ₩38,973 | ₩39,306 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,160 | ₩40,027 | ₩38,786 | ₩39,733 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,371 | ₩39,854 | ₩37,077 | ₩39,373 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,731 | ₩38,319 | ₩37,157 | ₩37,238 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,077 | ₩37,825 | ₩36,971 | ₩37,371 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,358 | ₩37,811 | ₩37,291 | ₩37,371 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,598 | ₩37,745 | ₩36,917 | ₩37,358 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,052 | ₩38,305 | ₩37,505 | ₩37,745 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,558 | ₩38,239 | ₩37,184 | ₩38,078 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,384 | ₩38,439 | ₩36,597 | ₩37,104 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩37,945 | ₩38,078 | ₩36,957 | ₩37,278 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,172 | ₩38,933 | ₩37,825 | ₩38,546 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,266 | ₩39,426 | ₩37,945 | ₩38,172 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,799 | ₩40,267 | ₩38,746 | ₩39,466 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩36,931 | ₩38,706 | ₩36,544 | ₩37,932 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,051 | ₩37,358 | ₩36,650 | ₩37,171 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩36,997 | ₩37,611 | ₩36,637 | ₩36,944 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,503 | ₩37,184 | ₩36,143 | ₩37,171 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,116 | ₩36,597 | ₩35,422 | ₩36,010 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,585 | ₩37,945 | ₩36,023 | ₩36,103 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,118 | ₩38,639 | ₩37,451 | ₩37,518 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩38,986 | ₩38,986 | ₩38,078 | ₩38,519 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,613 | ₩39,613 | ₩38,572 | ₩39,160 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,186 | ₩39,760 | ₩38,572 | ₩39,613 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,425 | ₩39,160 | ₩38,132 | ₩38,839 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,092 | ₩38,719 | ₩37,651 | ₩38,145 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,771 | ₩38,879 | ₩37,771 | ₩37,985 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩37,945 | ₩38,679 | ₩37,558 | ₩37,771 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,398 | ₩37,718 | ₩36,223 | ₩37,251 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,746 | ₩39,093 | ₩37,945 | ₩38,052 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,757 | ₩38,692 | ₩36,757 | ₩38,359 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,596 | ₩36,824 | ₩35,489 | ₩36,650 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,647 | ₩35,035 | ₩32,526 | ₩34,955 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,445 | ₩33,581 | ₩31,165 | ₩33,274 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,769 | ₩35,769 | ₩30,898 | ₩31,165 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,613 | ₩39,613 | ₩37,651 | ₩37,651 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩39,907 | ₩40,187 | ₩38,612 | ₩39,106 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,760 | ₩39,960 | ₩38,826 | ₩39,386 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,306 | ₩39,306 | ₩37,958 | ₩38,626 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,054 | ₩40,054 | ₩38,933 | ₩39,333 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,601 | ₩41,028 | ₩39,747 | ₩40,054 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩40,815 | ₩41,308 | ₩39,707 | ₩40,601 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,493 | ₩40,561 | ₩39,173 | ₩40,427 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,548 | ₩40,548 | ₩39,413 | ₩40,134 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,203 | ₩42,723 | ₩39,947 | ₩40,454 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,588 | ₩42,243 | ₩40,467 | ₩41,629 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩41,816 | ₩41,816 | ₩39,667 | ₩41,135 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,737 | ₩43,764 | ₩41,602 | ₩41,976 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,441 | ₩42,950 | ₩40,441 | ₩42,883 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,694 | ₩40,801 | ₩39,947 | ₩40,588 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,001 | ₩41,428 | ₩40,094 | ₩40,694 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,640 | ₩41,308 | ₩39,400 | ₩40,467 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,041 | ₩41,041 | ₩39,533 | ₩39,627 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,535 | ₩41,989 | ₩40,881 | ₩41,055 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,773 | ₩41,375 | ₩39,773 | ₩41,188 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,078 | ₩40,134 | ₩38,078 | ₩39,907 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,198 | ₩39,373 | ₩37,198 | ₩39,253 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,545 | ₩38,586 | ₩36,637 | ₩37,558 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,598 | ₩38,279 | ₩34,835 | ₩37,505 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩36,851 | ₩38,279 | ₩36,650 | ₩37,598 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩35,850 | ₩36,997 | ₩35,796 | ₩36,904 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,291 | ₩37,291 | ₩35,302 | ₩36,170 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,464 | ₩37,932 | ₩36,383 | ₩36,477 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩37,972 | ₩38,465 | ₩37,198 | ₩37,718 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩37,825 | ₩38,105 | ₩37,438 | ₩38,025 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,639 | ₩38,986 | ₩37,384 | ₩37,678 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩37,932 | ₩38,906 | ₩37,705 | ₩38,853 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,531 | ₩38,586 | ₩37,331 | ₩38,038 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩37,905 | ₩38,279 | ₩36,303 | ₩37,731 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,638 | ₩38,132 | ₩37,304 | ₩37,972 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩38,866 | ₩38,866 | ₩36,864 | ₩37,291 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,693 | ₩39,920 | ₩38,826 | ₩38,866 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,629 | ₩41,856 | ₩39,547 | ₩39,733 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,655 | ₩42,376 | ₩41,522 | ₩42,109 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩40,948 | ₩42,603 | ₩40,948 | ₩42,296 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,560 | ₩40,868 | ₩39,346 | ₩40,494 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,053 | ₩39,613 | ₩38,933 | ₩39,226 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,480 | ₩39,507 | ₩38,465 | ₩38,719 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,386 | ₩39,974 | ₩38,772 | ₩39,907 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,639 | ₩40,014 | ₩38,586 | ₩39,413 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,199 | ₩38,546 | ₩37,718 | ₩38,385 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩37,825 | ₩38,372 | ₩36,704 | ₩38,292 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,531 | ₩38,025 | ₩37,117 | ₩37,825 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,304 | ₩37,785 | ₩36,864 | ₩37,304 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,570 | ₩37,718 | ₩36,450 | ₩37,318 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,036 | ₩36,891 | ₩35,916 | ₩36,503 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,716 | ₩36,076 | ₩35,476 | ₩35,970 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,650 | ₩36,650 | ₩35,409 | ₩35,756 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,517 | ₩37,304 | ₩35,996 | ₩36,490 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,666 | ₩39,346 | ₩36,530 | ₩36,677 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,370 | ₩38,506 | ₩36,370 | ₩37,852 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,370 | ₩36,383 | ₩35,342 | ₩35,850 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,503 | ₩36,797 | ₩36,063 | ₩36,677 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,676 | ₩36,677 | ₩35,409 | ₩36,343 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,130 | ₩36,503 | ₩35,356 | ₩35,676 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,155 | ₩35,930 | ₩34,208 | ₩35,769 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,555 | ₩35,329 | ₩34,048 | ₩35,062 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,316 | ₩35,743 | ₩34,221 | ₩34,488 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩34,915 | ₩35,396 | ₩34,782 | ₩35,342 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,261 | ₩35,035 | ₩34,248 | ₩34,915 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,716 | ₩36,063 | ₩33,807 | ₩34,208 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,743 | ₩35,983 | ₩35,476 | ₩35,783 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,168 | ₩36,197 | ₩33,941 | ₩35,743 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,381 | ₩34,742 | ₩33,807 | ₩34,168 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,501 | ₩34,755 | ₩34,195 | ₩34,381 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,687 | ₩34,421 | ₩33,581 | ₩34,021 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,366 | ₩33,327 | ₩32,366 | ₩33,247 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,673 | ₩33,193 | ₩31,752 | ₩32,032 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,258 | ₩32,686 | ₩31,018 | ₩32,553 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,475 | ₩34,475 | ₩31,138 | ₩31,191 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,463 | ₩36,744 | ₩34,235 | ₩34,248 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩37,905 | ₩38,038 | ₩36,570 | ₩36,570 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,784 | ₩37,638 | ₩36,503 | ₩37,211 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,370 | ₩36,877 | ₩36,330 | ₩36,837 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩35,836 | ₩36,891 | ₩35,529 | ₩36,303 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,436 | ₩36,237 | ₩34,929 | ₩36,063 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,275 | ₩35,196 | ₩34,088 | ₩35,129 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,702 | ₩34,942 | ₩33,634 | ₩34,088 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,569 | ₩35,809 | ₩34,248 | ₩34,355 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,770 | ₩37,011 | ₩35,796 | ₩36,090 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩34,929 | ₩36,984 | ₩34,742 | ₩36,770 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,301 | ₩35,489 | ₩33,314 | ₩34,542 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩33,928 | ₩34,635 | ₩33,767 | ₩34,341 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,235 | ₩34,248 | ₩33,541 | ₩33,661 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,167 | ₩34,208 | ₩33,167 | ₩34,021 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,821 | ₩34,208 | ₩33,300 | ₩33,514 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,380 | ₩34,208 | ₩33,380 | ₩33,968 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,500 | ₩34,074 | ₩33,167 | ₩33,500 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,168 | ₩34,648 | ₩33,060 | ₩33,474 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,207 | ₩34,608 | ₩33,100 | ₩34,168 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,113 | ₩33,821 | ₩33,033 | ₩33,447 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,180 | ₩33,687 | ₩32,726 | ₩33,033 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,713 | ₩33,407 | ₩32,299 | ₩33,167 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩32,993 | ₩33,340 | ₩31,872 | ₩32,993 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,446 | ₩33,500 | ₩32,446 | ₩33,247 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,032 | ₩32,673 | ₩31,765 | ₩32,526 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,818 | ₩32,099 | ₩30,818 | ₩32,059 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,631 | ₩31,899 | ₩30,631 | ₩31,485 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,591 | ₩31,085 | ₩29,857 | ₩30,898 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,738 | ₩31,579 | ₩30,738 | ₩31,005 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩29,990 | ₩30,898 | ₩29,390 | ₩30,684 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,164 | ₩31,418 | ₩29,630 | ₩29,830 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩31,899 | ₩31,899 | ₩29,790 | ₩30,097 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩32,980 | ₩33,874 | ₩32,139 | ₩32,313 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩34,955 | ₩35,329 | ₩33,180 | ₩33,420 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,663 | ₩36,023 | ₩34,542 | ₩35,049 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩36,944 | ₩37,171 | ₩33,994 | ₩35,890 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩36,891 | ₩37,371 | ₩35,649 | ₩37,264 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,371 | ₩38,118 | ₩34,528 | ₩35,222 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,703 | ₩38,452 | ₩35,489 | ₩36,984 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,435 | ₩35,556 | ₩34,101 | ₩35,075 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,340 | ₩34,221 | ₩33,073 | ₩33,968 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,753 | ₩33,500 | ₩32,486 | ₩33,407 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,660 | ₩33,527 | ₩32,032 | ₩32,273 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,179 | ₩32,806 | ₩31,699 | ₩32,606 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,766 | ₩32,806 | ₩31,819 | ₩32,246 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,126 | ₩33,127 | ₩31,872 | ₩32,753 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,206 | ₩32,686 | ₩31,912 | ₩32,233 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,193 | ₩33,193 | ₩31,966 | ₩32,379 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,088 | ₩34,341 | ₩33,314 | ₩33,447 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,581 | ₩34,074 | ₩33,193 | ₩33,821 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,073 | ₩33,567 | ₩32,953 | ₩33,500 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,606 | ₩33,314 | ₩32,606 | ₩32,913 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,393 | ₩33,153 | ₩32,393 | ₩32,580 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,819 | ₩32,419 | ₩31,659 | ₩32,192 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,672 | ₩32,126 | ₩31,472 | ₩31,725 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩32,833 | ₩33,274 | ₩31,992 | ₩32,072 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,353 | ₩33,180 | ₩32,072 | ₩32,887 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,219 | ₩32,553 | ₩31,952 | ₩32,273 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,646 | ₩32,887 | ₩31,859 | ₩32,219 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,206 | ₩32,766 | ₩32,032 | ₩32,553 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,273 | ₩32,593 | ₩31,739 | ₩32,206 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,566 | ₩32,566 | ₩31,605 | ₩32,112 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,179 | ₩32,713 | ₩31,845 | ₩32,566 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,273 | ₩32,553 | ₩31,779 | ₩32,099 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,752 | ₩32,700 | ₩31,752 | ₩32,273 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,259 | ₩32,406 | ₩31,405 | ₩31,739 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,152 | ₩32,446 | ₩31,859 | ₩32,152 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,473 | ₩32,553 | ₩32,152 | ₩32,206 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,406 | ₩32,566 | ₩31,926 | ₩32,553 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,406 | ₩32,646 | ₩32,192 | ₩32,526 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,553 | ₩32,566 | ₩32,072 | ₩32,406 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,620 | ₩32,940 | ₩32,099 | ₩32,419 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,112 | ₩33,100 | ₩32,006 | ₩32,566 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩31,872 | ₩32,126 | ₩31,592 | ₩31,979 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,338 | ₩32,446 | ₩31,338 | ₩31,859 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,472 | ₩31,752 | ₩30,978 | ₩31,232 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,298 | ₩31,845 | ₩30,911 | ₩31,272 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩31,912 | ₩32,379 | ₩31,498 | ₩31,712 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,299 | ₩32,526 | ₩31,285 | ₩31,712 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,353 | ₩32,513 | ₩32,099 | ₩32,313 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,233 | ₩32,646 | ₩32,006 | ₩32,393 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩31,859 | ₩32,499 | ₩31,619 | ₩32,192 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩31,926 | ₩32,499 | ₩31,739 | ₩31,819 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,538 | ₩32,059 | ₩31,525 | ₩31,699 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,392 | ₩31,752 | ₩31,232 | ₩31,565 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,791 | ₩31,472 | ₩30,751 | ₩31,378 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,324 | ₩31,085 | ₩30,324 | ₩30,938 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,444 | ₩30,818 | ₩30,177 | ₩30,257 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,377 | ₩30,911 | ₩30,377 | ₩30,618 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,084 | ₩30,671 | ₩30,070 | ₩30,337 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,803 | ₩30,257 | ₩29,750 | ₩30,124 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,603 | ₩30,070 | ₩29,256 | ₩29,763 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,390 | ₩29,843 | ₩29,029 | ₩29,510 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,563 | ₩30,497 | ₩29,363 | ₩29,403 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩29,883 | ₩30,004 | ₩28,936 | ₩29,016 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,697 | ₩30,204 | ₩29,403 | ₩29,950 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩30,925 | ₩31,071 | ₩29,563 | ₩29,657 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,070 | ₩31,205 | ₩29,737 | ₩31,098 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,618 | ₩30,951 | ₩30,004 | ₩30,444 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,258 | ₩31,258 | ₩30,351 | ₩30,484 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,751 | ₩31,098 | ₩30,457 | ₩30,858 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,205 | ₩31,699 | ₩29,870 | ₩30,804 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,325 | ₩31,325 | ₩30,497 | ₩30,938 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,765 | ₩31,859 | ₩31,232 | ₩31,392 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,712 | ₩31,979 | ₩31,298 | ₩31,765 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,606 | ₩33,167 | ₩31,498 | ₩31,712 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩33,954 | ₩34,141 | ₩32,713 | ₩33,180 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,421 | ₩34,688 | ₩33,861 | ₩34,208 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,715 | ₩36,343 | ₩33,554 | ₩33,901 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,623 | ₩36,690 | ₩33,994 | ₩34,688 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩34,902 | ₩35,783 | ₩34,768 | ₩35,529 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,703 | ₩35,916 | ₩34,675 | ₩34,902 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,249 | ₩35,529 | ₩34,808 | ₩35,369 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,421 | ₩35,022 | ₩34,275 | ₩35,022 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,075 | ₩35,155 | ₩33,901 | ₩34,288 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,208 | ₩35,196 | ₩33,901 | ₩35,075 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩33,834 | ₩34,301 | ₩33,701 | ₩34,208 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,420 | ₩33,847 | ₩33,274 | ₩33,607 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,074 | ₩34,248 | ₩33,207 | ₩33,714 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,448 | ₩34,675 | ₩33,741 | ₩34,074 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,141 | ₩34,648 | ₩33,554 | ₩34,261 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,396 | ₩35,396 | ₩34,341 | ₩34,608 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩35,943 | ₩36,183 | ₩34,448 | ₩34,715 | -3.42% | 9.6만 |
|---|