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 | ₩39,871 | ₩41,574 | ₩39,388 | ₩41,561 | +4.24% | 50.3만 |
| 2026.10.08 | ₩40,367 | ₩40,515 | ₩39,227 | ₩39,428 | -2.33% | 26.9만 |
| 2026.10.07 | ₩40,783 | ₩40,783 | ₩39,857 | ₩40,407 | -0.92% | 21.9만 |
| 2026.10.06 | ₩41,588 | ₩42,446 | ₩40,877 | ₩41,105 | -1.16% | 29.3만 |
| 2026.10.05 | ₩41,360 | ₩41,574 | ₩40,957 | ₩41,158 | -0.49% | 41.9만 |
| 2026.10.02 | ₩40,635 | ₩41,266 | ₩39,951 | ₩41,185 | +1.35% | 41.7만 |
| 2026.10.01 | ₩40,541 | ₩40,702 | ₩39,455 | ₩40,407 | -0.33% | 41.5만 |
| 2026.09.30 | ₩39,414 | ₩40,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,991 |
| +1.46% |
| 40.6만 |
| 2026.09.29 | ₩39,522 | ₩39,562 | ₩38,623 | ₩39,240 | -0.71% | 36만 |
|---|
| 2026.09.28 | ₩39,106 | ₩39,817 | ₩38,234 | ₩39,522 | +1.06% | 41.3만 |
|---|
| 2026.09.25 | ₩40,112 | ₩40,769 | ₩39,562 | ₩39,656 | -1.14% | 37.7만 |
|---|
| 2026.09.24 | ₩40,850 | ₩40,890 | ₩39,803 | ₩39,964 | -2.17% | 29.5만 |
|---|
| 2026.09.23 | ₩39,857 | ₩40,957 | ₩39,414 | ₩40,836 | +2.46% | 30.5만 |
|---|
| 2026.09.22 | ₩39,938 | ₩39,938 | ₩38,355 | ₩39,763 | -0.44% | 37만 |
|---|
| 2026.09.21 | ₩39,092 | ₩39,830 | ₩38,435 | ₩39,575 | +1.24% | 43.1만 |
|---|
| 2026.09.18 | ₩40,917 | ₩42,527 | ₩38,596 | ₩39,079 | -4.49% | 115.7만 |
|---|
| 2026.09.17 | ₩40,528 | ₩42,460 | ₩40,286 | ₩40,984 | +1.13% | 60.9만 |
|---|
| 2026.09.16 | ₩39,616 | ₩40,246 | ₩39,173 | ₩39,508 | -0.27% | 25.9만 |
|---|
| 2026.09.15 | ₩39,361 | ₩40,233 | ₩38,985 | ₩39,938 | +1.47% | 36.5만 |
|---|
| 2026.09.14 | ₩37,563 | ₩40,058 | ₩37,268 | ₩39,575 | +5.36% | 28.5만 |
|---|
| 2026.09.11 | ₩37,925 | ₩38,516 | ₩37,348 | ₩37,429 | -1.31% | 14.4만 |
|---|
| 2026.09.10 | ₩37,268 | ₩38,019 | ₩37,161 | ₩37,563 | +0.79% | 16.9만 |
|---|
| 2026.09.09 | ₩37,550 | ₩38,006 | ₩37,483 | ₩37,563 | +0.04% | 17.5만 |
|---|
| 2026.09.08 | ₩37,791 | ₩37,939 | ₩37,107 | ₩37,550 | -0.64% | 18.3만 |
|---|
| 2026.09.04 | ₩38,247 | ₩38,502 | ₩37,697 | ₩37,939 | -0.81% | 15.1만 |
|---|
| 2026.09.03 | ₩37,751 | ₩38,435 | ₩37,375 | ₩38,274 | +1.39% | 17.4만 |
|---|
| 2026.09.02 | ₩37,577 | ₩38,636 | ₩36,785 | ₩37,295 | -0.75% | 16.8만 |
|---|
| 2026.09.01 | ₩38,140 | ₩38,274 | ₩37,147 | ₩37,469 | -1.76% | 18.4만 |
|---|
| 2026.08.31 | ₩38,368 | ₩39,133 | ₩38,019 | ₩38,744 | +0.98% | 21.9만 |
|---|
| 2026.08.28 | ₩39,468 | ₩39,629 | ₩38,140 | ₩38,368 | -2.79% | 13만 |
|---|
| 2026.08.27 | ₩38,999 | ₩40,474 | ₩38,945 | ₩39,669 | +1.72% | 39.6만 |
|---|
| 2026.08.26 | ₩37,120 | ₩38,905 | ₩36,731 | ₩38,127 | +2.71% | 27.3만 |
|---|
| 2026.08.25 | ₩37,241 | ₩37,550 | ₩36,839 | ₩37,362 | +0.32% | 23.3만 |
|---|
| 2026.08.24 | ₩37,187 | ₩37,805 | ₩36,825 | ₩37,134 | -0.14% | 33만 |
|---|
| 2026.08.21 | ₩36,691 | ₩37,375 | ₩36,329 | ₩37,362 | +1.83% | 27.2만 |
|---|
| 2026.08.20 | ₩36,302 | ₩36,785 | ₩35,604 | ₩36,195 | -0.30% | 37.9만 |
|---|
| 2026.08.19 | ₩37,778 | ₩38,140 | ₩36,208 | ₩36,289 | -3.94% | 40.3만 |
|---|
| 2026.08.18 | ₩38,314 | ₩38,838 | ₩37,644 | ₩37,711 | -1.58% | 14.5만 |
|---|
| 2026.08.17 | ₩39,186 | ₩39,186 | ₩38,274 | ₩38,717 | -1.20% | 12.6만 |
|---|
| 2026.08.14 | ₩39,817 | ₩39,817 | ₩38,771 | ₩39,361 | -1.15% | 8.9만 |
|---|
| 2026.08.13 | ₩39,388 | ₩39,964 | ₩38,771 | ₩39,817 | +1.09% | 15.5만 |
|---|
| 2026.08.12 | ₩38,623 | ₩39,361 | ₩38,328 | ₩39,039 | +1.08% | 11.9만 |
|---|
| 2026.08.11 | ₩38,288 | ₩38,918 | ₩37,845 | ₩38,341 | +0.14% | 10.6만 |
|---|
| 2026.08.10 | ₩37,966 | ₩39,079 | ₩37,966 | ₩38,180 | +0.57% | 11.7만 |
|---|
| 2026.08.07 | ₩38,140 | ₩38,878 | ₩37,751 | ₩37,966 | -0.46% | 16.6만 |
|---|
| 2026.08.06 | ₩37,590 | ₩37,912 | ₩36,409 | ₩37,442 | -0.39% | 18.1만 |
|---|
| 2026.08.05 | ₩38,945 | ₩39,294 | ₩38,140 | ₩38,247 | -1.79% | 31.9만 |
|---|
| 2026.08.04 | ₩36,946 | ₩38,891 | ₩36,946 | ₩38,556 | +4.36% | 20.8만 |
|---|
| 2026.08.03 | ₩35,779 | ₩37,013 | ₩35,672 | ₩36,839 | +2.96% | 21만 |
|---|
| 2026.07.31 | ₩33,820 | ₩35,215 | ₩32,693 | ₩35,135 | +3.89% | 26만 |
|---|
| 2026.07.30 | ₩31,607 | ₩33,753 | ₩31,325 | ₩33,445 | +5.81% | 43.4만 |
|---|
| 2026.07.29 | ₩35,953 | ₩35,953 | ₩31,057 | ₩31,325 | -12.87% | 60.4만 |
|---|
| 2026.07.28 | ₩39,817 | ₩39,817 | ₩37,845 | ₩37,845 | -4.95% | 23.1만 |
|---|
| 2026.07.27 | ₩40,112 | ₩40,394 | ₩38,811 | ₩39,307 | -2.01% | 47.4만 |
|---|
| 2026.07.24 | ₩39,964 | ₩40,166 | ₩39,025 | ₩39,589 | -0.94% | 23만 |
|---|
| 2026.07.23 | ₩39,508 | ₩39,508 | ₩38,153 | ₩38,824 | -1.73% | 30.7만 |
|---|
| 2026.07.22 | ₩40,260 | ₩40,260 | ₩39,133 | ₩39,535 | -1.80% | 16.7만 |
|---|
| 2026.07.21 | ₩40,810 | ₩41,239 | ₩39,951 | ₩40,260 | -1.35% | 24.3만 |
|---|
| 2026.07.20 | ₩41,024 | ₩41,521 | ₩39,911 | ₩40,810 | -0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩39,696 | ₩40,769 | ₩39,374 | ₩40,635 | +2.37% | 79.1만 |
|---|
| 2026.07.16 | ₩40,756 | ₩40,756 | ₩39,616 | ₩40,340 | -1.02% | 20.2만 |
|---|
| 2026.07.15 | ₩42,419 | ₩42,943 | ₩40,152 | ₩40,662 | -4.14% | 17.7만 |
|---|
| 2026.07.14 | ₩40,796 | ₩42,460 | ₩40,675 | ₩41,843 | +2.56% | 23.3만 |
|---|
| 2026.07.13 | ₩42,030 | ₩42,030 | ₩39,871 | ₩41,346 | -1.63% | 30.3만 |
|---|
| 2026.07.10 | ₩43,962 | ₩43,989 | ₩41,816 | ₩42,191 | -4.03% | 21.4만 |
|---|
| 2026.07.09 | ₩40,649 | ₩43,171 | ₩40,649 | ₩43,104 | +6.04% | 23.8만 |
|---|
| 2026.07.08 | ₩40,904 | ₩41,011 | ₩40,152 | ₩40,796 | -0.26% | 10.5만 |
|---|
| 2026.07.07 | ₩41,212 | ₩41,641 | ₩40,300 | ₩40,904 | -0.75% | 16.5만 |
|---|
| 2026.07.06 | ₩39,844 | ₩41,521 | ₩39,602 | ₩40,675 | +2.09% | 18만 |
|---|
| 2026.07.02 | ₩41,252 | ₩41,252 | ₩39,736 | ₩39,830 | -3.45% | 17.5만 |
|---|
| 2026.07.01 | ₩41,749 | ₩42,205 | ₩41,091 | ₩41,266 | -1.16% | 10.8만 |
|---|
| 2026.06.30 | ₩39,978 | ₩41,588 | ₩39,978 | ₩41,400 | +3.56% | 16.1만 |
|---|
| 2026.06.29 | ₩38,274 | ₩40,340 | ₩38,274 | ₩40,112 | +4.80% | 30.6만 |
|---|
| 2026.06.26 | ₩37,389 | ₩39,575 | ₩37,389 | ₩39,455 | +5.53% | 10.2만 |
|---|
| 2026.06.25 | ₩37,738 | ₩38,784 | ₩36,825 | ₩37,751 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩37,791 | ₩38,475 | ₩35,014 | ₩37,697 | -0.25% | 14.8만 |
|---|
| 2026.06.23 | ₩37,040 | ₩38,475 | ₩36,839 | ₩37,791 | +2.03% | 14.6만 |
|---|
| 2026.06.22 | ₩36,034 | ₩37,187 | ₩35,980 | ₩37,094 | +2.94% | 19.8만 |
|---|
| 2026.06.18 | ₩37,483 | ₩37,483 | ₩35,484 | ₩36,356 | -3.01% | 139.7만 |
|---|
| 2026.06.17 | ₩37,657 | ₩38,127 | ₩36,570 | ₩36,664 | -2.64% | 19.5만 |
|---|
| 2026.06.16 | ₩38,167 | ₩38,663 | ₩37,389 | ₩37,912 | -0.67% | 13.4만 |
|---|
| 2026.06.15 | ₩38,019 | ₩38,301 | ₩37,630 | ₩38,220 | +0.53% | 18만 |
|---|
| 2026.06.12 | ₩38,838 | ₩39,186 | ₩37,577 | ₩37,872 | -2.49% | 18.7만 |
|---|
| 2026.06.11 | ₩38,127 | ₩39,106 | ₩37,899 | ₩39,052 | +2.43% | 10.6만 |
|---|
| 2026.06.10 | ₩37,724 | ₩38,784 | ₩37,523 | ₩38,234 | +1.35% | 12.5만 |
|---|
| 2026.06.09 | ₩38,100 | ₩38,475 | ₩36,490 | ₩37,925 | -0.46% | 14.6만 |
|---|
| 2026.06.08 | ₩37,831 | ₩38,328 | ₩37,496 | ₩38,167 | +0.89% | 12.5만 |
|---|
| 2026.06.05 | ₩39,066 | ₩39,066 | ₩37,053 | ₩37,483 | -4.05% | 16.9만 |
|---|
| 2026.06.04 | ₩39,897 | ₩40,125 | ₩39,025 | ₩39,066 | -2.08% | 18.2만 |
|---|
| 2026.06.03 | ₩41,843 | ₩42,071 | ₩39,750 | ₩39,938 | -4.55% | 26.2만 |
|---|
| 2026.06.02 | ₩41,869 | ₩42,594 | ₩41,735 | ₩42,326 | +1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩41,158 | ₩42,822 | ₩41,158 | ₩42,513 | +3.29% | 48.4만 |
|---|
| 2026.05.29 | ₩39,763 | ₩41,078 | ₩39,549 | ₩40,702 | +2.36% | 30.1만 |
|---|
| 2026.05.28 | ₩39,253 | ₩39,817 | ₩39,133 | ₩39,428 | +0.44% | 14.3만 |
|---|
| 2026.05.27 | ₩39,683 | ₩39,710 | ₩38,663 | ₩38,918 | -1.93% | 14.3만 |
|---|
| 2026.05.26 | ₩39,589 | ₩40,179 | ₩38,972 | ₩40,112 | +1.32% | 17.7만 |
|---|
| 2026.05.22 | ₩38,838 | ₩40,219 | ₩38,784 | ₩39,616 | +2.00% | 22.1만 |
|---|
| 2026.05.21 | ₩38,395 | ₩38,744 | ₩37,912 | ₩38,583 | +0.49% | 10.4만 |
|---|
| 2026.05.20 | ₩38,019 | ₩38,569 | ₩36,892 | ₩38,489 | +1.24% | 13.3만 |
|---|
| 2026.05.19 | ₩37,724 | ₩38,220 | ₩37,308 | ₩38,019 | +0.78% | 17.5만 |
|---|
| 2026.05.18 | ₩37,496 | ₩37,979 | ₩37,053 | ₩37,496 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩36,758 | ₩37,912 | ₩36,637 | ₩37,509 | +2.04% | 21만 |
|---|
| 2026.05.14 | ₩36,222 | ₩37,080 | ₩36,101 | ₩36,691 | +1.30% | 22.6만 |
|---|
| 2026.05.13 | ₩35,900 | ₩36,262 | ₩35,658 | ₩36,155 | +0.71% | 84.5만 |
|---|
| 2026.05.12 | ₩36,839 | ₩36,839 | ₩35,591 | ₩35,940 | -2.44% | 17.6만 |
|---|
| 2026.05.11 | ₩36,705 | ₩37,496 | ₩36,181 | ₩36,678 | -0.07% | 26만 |
|---|
| 2026.05.08 | ₩38,864 | ₩39,549 | ₩36,718 | ₩36,866 | -5.14% | 47.2만 |
|---|
| 2026.05.07 | ₩36,557 | ₩38,703 | ₩36,557 | ₩38,046 | +4.07% | 27.5만 |
|---|
| 2026.05.06 | ₩36,557 | ₩36,570 | ₩35,524 | ₩36,034 | -1.43% | 15.9만 |
|---|
| 2026.05.05 | ₩36,691 | ₩36,986 | ₩36,248 | ₩36,866 | +0.48% | 14.9만 |
|---|
| 2026.05.04 | ₩35,859 | ₩36,866 | ₩35,591 | ₩36,530 | +1.87% | 18만 |
|---|
| 2026.05.01 | ₩36,315 | ₩36,691 | ₩35,537 | ₩35,859 | -1.26% | 21.5만 |
|---|
| 2026.04.30 | ₩35,336 | ₩36,114 | ₩34,384 | ₩35,953 | +1.75% | 16.1만 |
|---|
| 2026.04.29 | ₩34,732 | ₩35,511 | ₩34,223 | ₩35,242 | +1.47% | 34.5만 |
|---|
| 2026.04.28 | ₩35,497 | ₩35,926 | ₩34,397 | ₩34,665 | -2.34% | 14.1만 |
|---|
| 2026.04.27 | ₩35,095 | ₩35,578 | ₩34,961 | ₩35,524 | +1.22% | 14.5만 |
|---|
| 2026.04.24 | ₩34,437 | ₩35,215 | ₩34,424 | ₩35,095 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩35,900 | ₩36,248 | ₩33,981 | ₩34,384 | -4.22% | 13.5만 |
|---|
| 2026.04.22 | ₩35,926 | ₩36,168 | ₩35,658 | ₩35,967 | +0.11% | 17.3만 |
|---|
| 2026.04.21 | ₩34,343 | ₩36,383 | ₩34,115 | ₩35,926 | +4.61% | 25.8만 |
|---|
| 2026.04.20 | ₩34,558 | ₩34,920 | ₩33,981 | ₩34,343 | -0.62% | 17.3만 |
|---|
| 2026.04.17 | ₩34,679 | ₩34,934 | ₩34,370 | ₩34,558 | -0.35% | 27.6만 |
|---|
| 2026.04.16 | ₩33,860 | ₩34,598 | ₩33,753 | ₩34,196 | +0.99% | 20.6만 |
|---|
| 2026.04.15 | ₩32,532 | ₩33,498 | ₩32,532 | ₩33,418 | +2.72% | 16.6만 |
|---|
| 2026.04.14 | ₩32,841 | ₩33,364 | ₩31,915 | ₩32,197 | -1.96% | 20.1만 |
|---|
| 2026.04.13 | ₩31,419 | ₩32,854 | ₩31,177 | ₩32,720 | +4.14% | 30.5만 |
|---|
| 2026.04.10 | ₩34,652 | ₩34,652 | ₩31,298 | ₩31,352 | -9.52% | 36.6만 |
|---|
| 2026.04.09 | ₩36,651 | ₩36,933 | ₩34,411 | ₩34,424 | -6.08% | 18.5만 |
|---|
| 2026.04.08 | ₩38,100 | ₩38,234 | ₩36,758 | ₩36,758 | -3.52% | 12.3만 |
|---|
| 2026.04.07 | ₩36,973 | ₩37,831 | ₩36,691 | ₩37,402 | +1.16% | 12.4만 |
|---|
| 2026.04.06 | ₩36,557 | ₩37,067 | ₩36,517 | ₩37,027 | +1.28% | 20.5만 |
|---|
| 2026.04.02 | ₩36,020 | ₩37,080 | ₩35,712 | ₩36,490 | +1.30% | 23.1만 |
|---|
| 2026.04.01 | ₩35,618 | ₩36,423 | ₩35,108 | ₩36,248 | +1.77% | 15.8만 |
|---|
| 2026.03.31 | ₩34,451 | ₩35,376 | ₩34,263 | ₩35,309 | +2.49% | 19.3만 |
|---|
| 2026.03.30 | ₩34,880 | ₩35,122 | ₩33,807 | ₩34,263 | -1.77% | 24.5만 |
|---|
| 2026.03.27 | ₩35,752 | ₩35,994 | ₩34,424 | ₩34,531 | -3.41% | 24.3만 |
|---|
| 2026.03.26 | ₩36,959 | ₩37,201 | ₩35,980 | ₩36,275 | -1.85% | 32.3만 |
|---|
| 2026.03.25 | ₩35,108 | ₩37,174 | ₩34,920 | ₩36,959 | +5.27% | 74.9만 |
|---|
| 2026.03.24 | ₩34,478 | ₩35,672 | ₩33,485 | ₩34,719 | +0.70% | 42.6만 |
|---|
| 2026.03.23 | ₩34,102 | ₩34,813 | ₩33,941 | ₩34,518 | +1.22% | 19.2만 |
|---|
| 2026.03.20 | ₩34,411 | ₩34,424 | ₩33,713 | ₩33,834 | -1.68% | 157.7만 |
|---|
| 2026.03.19 | ₩33,337 | ₩34,384 | ₩33,337 | ₩34,196 | +2.58% | 23.1만 |
|---|
| 2026.03.18 | ₩33,995 | ₩34,384 | ₩33,471 | ₩33,686 | -0.91% | 23.4만 |
|---|
| 2026.03.17 | ₩33,552 | ₩34,384 | ₩33,552 | ₩34,142 | +1.76% | 28.9만 |
|---|
| 2026.03.16 | ₩33,673 | ₩34,250 | ₩33,337 | ₩33,673 | 0.00% | 31.6만 |
|---|
| 2026.03.13 | ₩34,343 | ₩34,826 | ₩33,230 | ₩33,646 | -2.03% | 25.7만 |
|---|
| 2026.03.12 | ₩33,378 | ₩34,786 | ₩33,270 | ₩34,343 | +2.89% | 36.7만 |
|---|
| 2026.03.11 | ₩33,284 | ₩33,995 | ₩33,203 | ₩33,619 | +1.01% | 22.4만 |
|---|
| 2026.03.10 | ₩33,351 | ₩33,860 | ₩32,895 | ₩33,203 | -0.44% | 17.6만 |
|---|
| 2026.03.09 | ₩32,881 | ₩33,579 | ₩32,465 | ₩33,337 | +1.39% | 15.3만 |
|---|
| 2026.03.06 | ₩33,163 | ₩33,512 | ₩32,036 | ₩33,163 | 0.00% | 17.7만 |
|---|
| 2026.03.05 | ₩32,613 | ₩33,673 | ₩32,613 | ₩33,418 | +2.47% | 23.1만 |
|---|
| 2026.03.04 | ₩32,197 | ₩32,841 | ₩31,929 | ₩32,693 | +1.54% | 24.2만 |
|---|
| 2026.03.03 | ₩30,976 | ₩32,264 | ₩30,976 | ₩32,224 | +4.03% | 43.4만 |
|---|
| 2026.03.02 | ₩30,788 | ₩32,063 | ₩30,788 | ₩31,647 | +2.79% | 24.2만 |
|---|
| 2026.02.27 | ₩30,748 | ₩31,244 | ₩30,010 | ₩31,057 | +1.00% | 21.9만 |
|---|
| 2026.02.26 | ₩30,896 | ₩31,741 | ₩30,896 | ₩31,164 | +0.87% | 25만 |
|---|
| 2026.02.25 | ₩30,144 | ₩31,057 | ₩29,541 | ₩30,842 | +2.31% | 21.8만 |
|---|
| 2026.02.24 | ₩30,319 | ₩31,580 | ₩29,782 | ₩29,983 | -1.11% | 24.9만 |
|---|
| 2026.02.23 | ₩32,063 | ₩32,063 | ₩29,943 | ₩30,252 | -5.65% | 24.7만 |
|---|
| 2026.02.20 | ₩33,149 | ₩34,048 | ₩32,304 | ₩32,479 | -2.02% | 31.6만 |
|---|
| 2026.02.19 | ₩35,135 | ₩35,511 | ₩33,351 | ₩33,592 | -4.39% | 43.8만 |
|---|
| 2026.02.18 | ₩35,846 | ₩36,208 | ₩34,719 | ₩35,229 | -1.72% | 52.2만 |
|---|
| 2026.02.17 | ₩37,134 | ₩37,362 | ₩34,169 | ₩36,074 | -2.85% | 38.5만 |
|---|
| 2026.02.13 | ₩37,080 | ₩37,563 | ₩35,833 | ₩37,456 | +1.01% | 35만 |
|---|
| 2026.02.12 | ₩37,563 | ₩38,314 | ₩34,706 | ₩35,403 | -5.75% | 36.2만 |
|---|
| 2026.02.11 | ₩35,886 | ₩38,650 | ₩35,672 | ₩37,174 | +3.59% | 59만 |
|---|
| 2026.02.10 | ₩34,612 | ₩35,739 | ₩34,276 | ₩35,256 | +1.86% | 46.5만 |
|---|
| 2026.02.09 | ₩33,512 | ₩34,397 | ₩33,243 | ₩34,142 | +1.88% | 23.7만 |
|---|
| 2026.02.06 | ₩32,921 | ₩33,673 | ₩32,653 | ₩33,579 | +2.00% | 22.2만 |
|---|
| 2026.02.05 | ₩32,827 | ₩33,699 | ₩32,197 | ₩32,438 | -1.19% | 25.6만 |
|---|
| 2026.02.04 | ₩32,345 | ₩32,975 | ₩31,862 | ₩32,774 | +1.33% | 23.4만 |
|---|
| 2026.02.03 | ₩32,935 | ₩32,975 | ₩31,982 | ₩32,412 | -1.59% | 24만 |
|---|
| 2026.02.02 | ₩32,291 | ₩33,297 | ₩32,036 | ₩32,921 | +1.95% | 13.5만 |
|---|
| 2026.01.30 | ₩32,371 | ₩32,854 | ₩32,076 | ₩32,398 | +0.08% | 18만 |
|---|
| 2026.01.29 | ₩33,364 | ₩33,364 | ₩32,130 | ₩32,546 | -2.45% | 31.4만 |
|---|
| 2026.01.28 | ₩34,263 | ₩34,518 | ₩33,485 | ₩33,619 | -1.88% | 27.2만 |
|---|
| 2026.01.27 | ₩33,753 | ₩34,250 | ₩33,364 | ₩33,995 | +0.72% | 24.5만 |
|---|
| 2026.01.26 | ₩33,243 | ₩33,740 | ₩33,123 | ₩33,673 | +1.29% | 18.7만 |
|---|
| 2026.01.23 | ₩32,774 | ₩33,485 | ₩32,774 | ₩33,082 | +0.94% | 20.4만 |
|---|
| 2026.01.22 | ₩32,559 | ₩33,324 | ₩32,559 | ₩32,747 | +0.58% | 23.1만 |
|---|
| 2026.01.21 | ₩31,982 | ₩32,586 | ₩31,821 | ₩32,358 | +1.17% | 15.4만 |
|---|
| 2026.01.20 | ₩31,835 | ₩32,291 | ₩31,634 | ₩31,888 | +0.17% | 24.2만 |
|---|
| 2026.01.16 | ₩33,002 | ₩33,445 | ₩32,157 | ₩32,237 | -2.32% | 20.6만 |
|---|
| 2026.01.15 | ₩32,519 | ₩33,351 | ₩32,237 | ₩33,056 | +1.65% | 10.5만 |
|---|
| 2026.01.14 | ₩32,385 | ₩32,720 | ₩32,116 | ₩32,438 | +0.17% | 12.7만 |
|---|
| 2026.01.13 | ₩32,814 | ₩33,056 | ₩32,023 | ₩32,385 | -1.31% | 15.2만 |
|---|
| 2026.01.12 | ₩32,371 | ₩32,935 | ₩32,197 | ₩32,720 | +1.08% | 15.5만 |
|---|
| 2026.01.09 | ₩32,438 | ₩32,760 | ₩31,902 | ₩32,371 | -0.21% | 14.3만 |
|---|
| 2026.01.08 | ₩32,734 | ₩32,734 | ₩31,768 | ₩32,277 | -1.39% | 29.5만 |
|---|
| 2026.01.07 | ₩32,345 | ₩32,881 | ₩32,009 | ₩32,734 | +1.20% | 30.4만 |
|---|
| 2026.01.06 | ₩32,438 | ₩32,720 | ₩31,942 | ₩32,264 | -0.54% | 29.2만 |
|---|
| 2026.01.05 | ₩31,915 | ₩32,868 | ₩31,915 | ₩32,438 | +1.64% | 17.7만 |
|---|
| 2026.01.02 | ₩32,425 | ₩32,573 | ₩31,566 | ₩31,902 | -1.61% | 35.3만 |
|---|
| 2025.12.31 | ₩32,318 | ₩32,613 | ₩32,023 | ₩32,318 | 0.00% | 18.9만 |
|---|
| 2025.12.30 | ₩32,640 | ₩32,720 | ₩32,318 | ₩32,371 | -0.82% | 13.4만 |
|---|
| 2025.12.29 | ₩32,573 | ₩32,734 | ₩32,090 | ₩32,720 | +0.45% | 16.7만 |
|---|
| 2025.12.26 | ₩32,573 | ₩32,814 | ₩32,358 | ₩32,693 | +0.37% | 11.7만 |
|---|
| 2025.12.24 | ₩32,720 | ₩32,734 | ₩32,237 | ₩32,573 | -0.45% | 9.6만 |
|---|
| 2025.12.23 | ₩32,787 | ₩33,109 | ₩32,264 | ₩32,586 | -0.61% | 23.7만 |
|---|
| 2025.12.22 | ₩32,277 | ₩33,270 | ₩32,170 | ₩32,734 | +1.41% | 17.6만 |
|---|
| 2025.12.19 | ₩32,036 | ₩32,291 | ₩31,754 | ₩32,143 | +0.34% | 176.5만 |
|---|
| 2025.12.18 | ₩31,499 | ₩32,613 | ₩31,499 | ₩32,023 | +1.66% | 37.4만 |
|---|
| 2025.12.17 | ₩31,634 | ₩31,915 | ₩31,137 | ₩31,392 | -0.76% | 37.2만 |
|---|
| 2025.12.16 | ₩31,459 | ₩32,009 | ₩31,070 | ₩31,432 | -0.09% | 36.9만 |
|---|
| 2025.12.15 | ₩32,076 | ₩32,546 | ₩31,660 | ₩31,875 | -0.63% | 36.3만 |
|---|
| 2025.12.12 | ₩32,465 | ₩32,693 | ₩31,446 | ₩31,875 | -1.82% | 55.3만 |
|---|
| 2025.12.11 | ₩32,519 | ₩32,680 | ₩32,264 | ₩32,479 | -0.12% | 11.9만 |
|---|
| 2025.12.10 | ₩32,398 | ₩32,814 | ₩32,170 | ₩32,559 | +0.50% | 13.4만 |
|---|
| 2025.12.09 | ₩32,023 | ₩32,666 | ₩31,781 | ₩32,358 | +1.05% | 16만 |
|---|
| 2025.12.08 | ₩32,090 | ₩32,666 | ₩31,902 | ₩31,982 | -0.33% | 21.4만 |
|---|
| 2025.12.05 | ₩31,701 | ₩32,224 | ₩31,687 | ₩31,862 | +0.51% | 11.1만 |
|---|
| 2025.12.04 | ₩31,553 | ₩31,915 | ₩31,392 | ₩31,727 | +0.55% | 15.9만 |
|---|
| 2025.12.03 | ₩30,949 | ₩31,634 | ₩30,909 | ₩31,540 | +1.91% | 19.2만 |
|---|
| 2025.12.02 | ₩30,480 | ₩31,244 | ₩30,480 | ₩31,097 | +2.02% | 14.6만 |
|---|
| 2025.12.01 | ₩30,601 | ₩30,976 | ₩30,332 | ₩30,413 | -0.61% | 12.6만 |
|---|
| 2025.11.28 | ₩30,533 | ₩31,070 | ₩30,533 | ₩30,775 | +0.79% | 6.9만 |
|---|
| 2025.11.26 | ₩30,238 | ₩30,829 | ₩30,225 | ₩30,493 | +0.84% | 13.1만 |
|---|
| 2025.11.25 | ₩29,957 | ₩30,413 | ₩29,903 | ₩30,279 | +1.07% | 8.9만 |
|---|
| 2025.11.24 | ₩29,755 | ₩30,225 | ₩29,407 | ₩29,916 | +0.54% | 15.7만 |
|---|
| 2025.11.21 | ₩29,541 | ₩29,997 | ₩29,178 | ₩29,661 | +0.41% | 11.3만 |
|---|
| 2025.11.20 | ₩29,715 | ₩30,654 | ₩29,514 | ₩29,554 | -0.54% | 14.1만 |
|---|
| 2025.11.19 | ₩30,037 | ₩30,158 | ₩29,085 | ₩29,165 | -2.90% | 10.9만 |
|---|
| 2025.11.18 | ₩29,849 | ₩30,359 | ₩29,554 | ₩30,104 | +0.85% | 15.7만 |
|---|
| 2025.11.17 | ₩31,083 | ₩31,231 | ₩29,715 | ₩29,809 | -4.10% | 16.4만 |
|---|
| 2025.11.14 | ₩30,225 | ₩31,365 | ₩29,890 | ₩31,258 | +3.42% | 109.9만 |
|---|
| 2025.11.13 | ₩30,775 | ₩31,110 | ₩30,158 | ₩30,601 | -0.57% | 18.1만 |
|---|
| 2025.11.12 | ₩31,419 | ₩31,419 | ₩30,507 | ₩30,641 | -2.48% | 19.4만 |
|---|
| 2025.11.11 | ₩30,909 | ₩31,258 | ₩30,614 | ₩31,016 | +0.35% | 42.7만 |
|---|
| 2025.11.10 | ₩31,365 | ₩31,862 | ₩30,024 | ₩30,963 | -1.28% | 28.9만 |
|---|
| 2025.11.07 | ₩31,486 | ₩31,486 | ₩30,654 | ₩31,097 | -1.24% | 16.1만 |
|---|
| 2025.11.06 | ₩31,929 | ₩32,023 | ₩31,392 | ₩31,553 | -1.18% | 9.2만 |
|---|
| 2025.11.05 | ₩31,875 | ₩32,143 | ₩31,459 | ₩31,929 | +0.17% | 11.7만 |
|---|
| 2025.11.04 | ₩32,774 | ₩33,337 | ₩31,660 | ₩31,875 | -2.74% | 12.6만 |
|---|
| 2025.11.03 | ₩34,129 | ₩34,317 | ₩32,881 | ₩33,351 | -2.28% | 17.5만 |
|---|
| 2025.10.31 | ₩34,598 | ₩34,867 | ₩34,035 | ₩34,384 | -0.62% | 15.9만 |
|---|
| 2025.10.30 | ₩34,893 | ₩36,530 | ₩33,726 | ₩34,075 | -2.35% | 31.3만 |
|---|
| 2025.10.29 | ₩35,806 | ₩36,879 | ₩34,169 | ₩34,867 | -2.62% | 22.8만 |
|---|
| 2025.10.28 | ₩35,081 | ₩35,967 | ₩34,947 | ₩35,712 | +1.80% | 14.9만 |
|---|
| 2025.10.27 | ₩35,886 | ₩36,101 | ₩34,853 | ₩35,081 | -2.24% | 5.9만 |
|---|
| 2025.10.24 | ₩35,430 | ₩35,712 | ₩34,987 | ₩35,551 | +0.34% | 10.6만 |
|---|
| 2025.10.23 | ₩34,598 | ₩35,202 | ₩34,451 | ₩35,202 | +1.74% | 5.2만 |
|---|
| 2025.10.22 | ₩35,256 | ₩35,336 | ₩34,075 | ₩34,464 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩34,384 | ₩35,376 | ₩34,075 | ₩35,256 | +2.54% | 26.1만 |
|---|
| 2025.10.20 | ₩34,008 | ₩34,478 | ₩33,874 | ₩34,384 | +1.10% | 6.2만 |
|---|
| 2025.10.17 | ₩33,592 | ₩34,021 | ₩33,445 | ₩33,780 | +0.56% | 14.3만 |
|---|
| 2025.10.16 | ₩34,250 | ₩34,424 | ₩33,378 | ₩33,887 | -1.06% | 10.1만 |
|---|
| 2025.10.15 | ₩34,625 | ₩34,853 | ₩33,914 | ₩34,250 | -1.08% | 6.9만 |
|---|
| 2025.10.14 | ₩34,317 | ₩34,826 | ₩33,726 | ₩34,437 | +0.35% | 11.1만 |
|---|
| 2025.10.13 | ₩35,578 | ₩35,578 | ₩34,518 | ₩34,786 | -2.22% | 7.7만 |
|---|
| 2025.10.10 | ₩36,128 | ₩36,369 | ₩34,625 | ₩34,893 | -3.42% | 9.6만 |
|---|