시장 데이터를 불러오는 중
전체 종목
에어로바이런먼트 과거 주가
AeroVironment, Inc. - Common Stock · AVAV · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AeroVironment, Inc. - Common Stock · AVAV · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩186,075 | ₩187,455 | ₩181,345 | ₩183,730 | -1.26% | 125.1만 |
| 2026.10.08 | ₩184,440 | ₩187,094 | ₩181,908 | ₩184,387 | -0.03% | 123.9만 |
| 2026.10.07 | ₩188,541 | ₩189,077 | ₩179,898 | ₩186,075 | -1.31% | 218만 |
| 2026.10.06 | ₩185,874 | ₩194,893 | ₩184,923 | ₩192,346 | +3.48% | 157.5만 |
| 2026.10.05 | ₩190,658 | ₩192,293 | ₩185,861 | ₩186,665 | -2.09% | 131.4만 |
| 2026.10.02 | ₩189,800 | ₩191,248 | ₩185,338 | ₩188,702 | -0.58% | 127.5만 |
| 2026.10.01 | ₩191,328 | ₩192,333 | ₩185,459 | ₩188,018 | -1.73% | 126.6만 |
| 2026.09.30 | ₩192,320 | ₩194,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,310 |
| ₩190,578 |
| -0.91% |
| 143.1만 |
| 2026.09.29 | ₩199,650 | ₩199,985 | ₩190,846 | ₩191,944 | -3.86% | 171만 |
|---|
| 2026.09.28 | ₩200,695 | ₩202,745 | ₩197,010 | ₩197,291 | -1.70% | 108.9만 |
|---|
| 2026.09.25 | ₩213,278 | ₩216,614 | ₩203,723 | ₩203,750 | -4.47% | 129.2만 |
|---|
| 2026.09.24 | ₩205,063 | ₩214,792 | ₩203,013 | ₩212,460 | +3.61% | 89.4만 |
|---|
| 2026.09.23 | ₩209,378 | ₩218,892 | ₩207,623 | ₩208,963 | -0.20% | 118.2만 |
|---|
| 2026.09.22 | ₩219,897 | ₩219,897 | ₩205,733 | ₩209,244 | -4.84% | 136.7만 |
|---|
| 2026.09.21 | ₩216,118 | ₩221,103 | ₩214,484 | ₩215,609 | -0.24% | 104.3만 |
|---|
| 2026.09.18 | ₩221,867 | ₩225,123 | ₩213,599 | ₩214,336 | -3.39% | 243.5만 |
|---|
| 2026.09.17 | ₩214,376 | ₩224,802 | ₩213,063 | ₩218,932 | +2.13% | 178.1만 |
|---|
| 2026.09.16 | ₩207,703 | ₩211,388 | ₩202,343 | ₩209,646 | +0.94% | 150.2만 |
|---|
| 2026.09.15 | ₩204,045 | ₩214,135 | ₩197,881 | ₩210,370 | +3.10% | 251.2만 |
|---|
| 2026.09.14 | ₩195,375 | ₩209,231 | ₩193,646 | ₩205,559 | +5.21% | 304.3만 |
|---|
| 2026.09.11 | ₩195,522 | ₩197,157 | ₩185,338 | ₩196,594 | +0.55% | 461.9만 |
|---|
| 2026.09.10 | ₩196,675 | ₩213,385 | ₩190,953 | ₩197,077 | +0.20% | 876.5만 |
|---|
| 2026.09.09 | ₩199,730 | ₩201,070 | ₩187,295 | ₩188,675 | -5.54% | 501.4만 |
|---|
| 2026.09.08 | ₩196,139 | ₩203,951 | ₩195,777 | ₩199,368 | +1.65% | 200.5만 |
|---|
| 2026.09.04 | ₩195,147 | ₩198,350 | ₩192,025 | ₩193,834 | -0.67% | 153만 |
|---|
| 2026.09.03 | ₩203,616 | ₩203,616 | ₩188,434 | ₩197,264 | -3.12% | 238.2만 |
|---|
| 2026.09.02 | ₩193,097 | ₩197,197 | ₩188,822 | ₩194,826 | +0.90% | 153만 |
|---|
| 2026.09.01 | ₩195,616 | ₩199,194 | ₩191,998 | ₩193,191 | -1.24% | 102.6만 |
|---|
| 2026.08.31 | ₩195,254 | ₩199,958 | ₩194,772 | ₩198,792 | +1.81% | 85.8만 |
|---|
| 2026.08.28 | ₩203,897 | ₩204,366 | ₩196,045 | ₩198,243 | -2.77% | 118.2만 |
|---|
| 2026.08.27 | ₩197,733 | ₩206,229 | ₩193,700 | ₩204,058 | +3.20% | 133.6만 |
|---|
| 2026.08.26 | ₩196,313 | ₩201,820 | ₩196,192 | ₩196,822 | +0.26% | 101만 |
|---|
| 2026.08.25 | ₩202,410 | ₩203,402 | ₩197,318 | ₩197,546 | -2.40% | 122.4만 |
|---|
| 2026.08.24 | ₩213,881 | ₩213,881 | ₩198,511 | ₩198,591 | -7.15% | 123.3만 |
|---|
| 2026.08.21 | ₩216,427 | ₩220,125 | ₩214,122 | ₩214,698 | -0.80% | 117만 |
|---|
| 2026.08.20 | ₩227,951 | ₩227,964 | ₩208,789 | ₩214,122 | -6.07% | 163만 |
|---|
| 2026.08.19 | ₩231,381 | ₩234,115 | ₩224,293 | ₩231,475 | +0.04% | 100.3만 |
|---|
| 2026.08.18 | ₩235,214 | ₩244,755 | ₩232,668 | ₩233,351 | -0.79% | 77.3만 |
|---|
| 2026.08.17 | ₩257,257 | ₩257,270 | ₩242,088 | ₩242,718 | -5.65% | 108.1만 |
|---|
| 2026.08.14 | ₩270,027 | ₩278,496 | ₩252,111 | ₩258,369 | -4.32% | 155.1만 |
|---|
| 2026.08.13 | ₩254,604 | ₩260,366 | ₩248,815 | ₩253,840 | -0.30% | 91.2만 |
|---|
| 2026.08.12 | ₩263,743 | ₩263,743 | ₩256,185 | ₩259,709 | -1.53% | 104만 |
|---|
| 2026.08.11 | ₩252,728 | ₩263,073 | ₩247,904 | ₩262,671 | +3.93% | 98.4만 |
|---|
| 2026.08.10 | ₩249,766 | ₩255,890 | ₩241,874 | ₩253,465 | +1.48% | 145.3만 |
|---|
| 2026.08.07 | ₩231,421 | ₩251,254 | ₩226,115 | ₩250,222 | +8.12% | 191.6만 |
|---|
| 2026.08.06 | ₩222,591 | ₩234,222 | ₩221,103 | ₩229,304 | +3.02% | 104.1만 |
|---|
| 2026.08.05 | ₩233,150 | ₩236,125 | ₩223,314 | ₩225,204 | -3.41% | 100.8만 |
|---|
| 2026.08.04 | ₩214,886 | ₩228,205 | ₩214,510 | ₩226,490 | +5.40% | 184.5만 |
|---|
| 2026.08.03 | ₩202,638 | ₩213,505 | ₩201,338 | ₩213,304 | +5.26% | 96.9만 |
|---|
| 2026.07.31 | ₩199,355 | ₩202,008 | ₩191,355 | ₩200,159 | +0.40% | 94.3만 |
|---|
| 2026.07.30 | ₩193,057 | ₩197,425 | ₩188,179 | ₩196,407 | +1.74% | 94.9만 |
|---|
| 2026.07.29 | ₩206,993 | ₩208,105 | ₩189,854 | ₩190,444 | -8.00% | 128.9만 |
|---|
| 2026.07.28 | ₩203,428 | ₩209,686 | ₩197,224 | ₩209,512 | +2.99% | 104.2만 |
|---|
| 2026.07.27 | ₩200,762 | ₩209,767 | ₩198,658 | ₩206,685 | +2.95% | 97.2만 |
|---|
| 2026.07.24 | ₩213,934 | ₩214,269 | ₩200,105 | ₩200,346 | -6.35% | 111.5만 |
|---|
| 2026.07.23 | ₩205,077 | ₩217,485 | ₩203,683 | ₩212,701 | +3.72% | 165.4만 |
|---|
| 2026.07.22 | ₩201,485 | ₩210,892 | ₩199,449 | ₩201,472 | -0.01% | 182.4만 |
|---|
| 2026.07.21 | ₩189,948 | ₩201,995 | ₩188,876 | ₩199,449 | +5.00% | 158.5만 |
|---|
| 2026.07.20 | ₩191,087 | ₩195,348 | ₩187,616 | ₩191,087 | 0.00% | 133.2만 |
|---|
| 2026.07.17 | ₩193,995 | ₩198,792 | ₩190,310 | ₩190,551 | -1.78% | 126.5만 |
|---|
| 2026.07.16 | ₩195,951 | ₩203,522 | ₩192,253 | ₩200,052 | +2.09% | 219.8만 |
|---|
| 2026.07.15 | ₩191,623 | ₩199,609 | ₩186,397 | ₩189,238 | -1.24% | 130.8만 |
|---|
| 2026.07.14 | ₩191,516 | ₩197,653 | ₩190,591 | ₩192,253 | +0.38% | 107.3만 |
|---|
| 2026.07.13 | ₩193,070 | ₩195,643 | ₩189,144 | ₩190,015 | -1.58% | 124.3만 |
|---|
| 2026.07.10 | ₩197,010 | ₩198,872 | ₩191,636 | ₩193,740 | -1.66% | 134.5만 |
|---|
| 2026.07.09 | ₩205,023 | ₩205,706 | ₩195,817 | ₩198,859 | -3.01% | 230.1만 |
|---|
| 2026.07.08 | ₩222,001 | ₩226,316 | ₩210,397 | ₩211,428 | -4.76% | 237.8만 |
|---|
| 2026.07.07 | ₩234,504 | ₩237,318 | ₩217,619 | ₩217,793 | -7.13% | 225.1만 |
|---|
| 2026.07.06 | ₩254,885 | ₩257,284 | ₩236,326 | ₩236,969 | -7.03% | 239.3만 |
|---|
| 2026.07.02 | ₩241,539 | ₩268,513 | ₩236,648 | ₩255,796 | +5.90% | 415.2만 |
|---|
| 2026.07.01 | ₩227,803 | ₩242,905 | ₩219,763 | ₩231,073 | +1.44% | 296.9만 |
|---|
| 2026.06.30 | ₩236,514 | ₩239,194 | ₩211,442 | ₩221,197 | -6.48% | 803.6만 |
|---|
| 2026.06.29 | ₩192,427 | ₩196,903 | ₩186,263 | ₩186,263 | -3.20% | 316만 |
|---|
| 2026.06.26 | ₩181,868 | ₩192,119 | ₩181,868 | ₩184,856 | +1.64% | 587.7만 |
|---|
| 2026.06.25 | ₩189,077 | ₩189,077 | ₩181,171 | ₩183,154 | -3.13% | 152만 |
|---|
| 2026.06.24 | ₩198,068 | ₩199,207 | ₩189,921 | ₩190,524 | -3.81% | 107.9만 |
|---|
| 2026.06.23 | ₩198,350 | ₩203,428 | ₩197,988 | ₩199,770 | +0.72% | 104.1만 |
|---|
| 2026.06.22 | ₩215,408 | ₩219,535 | ₩201,485 | ₩202,785 | -5.86% | 237만 |
|---|
| 2026.06.18 | ₩228,875 | ₩231,810 | ₩219,683 | ₩227,281 | -0.70% | 156만 |
|---|
| 2026.06.17 | ₩222,443 | ₩230,698 | ₩221,103 | ₩223,931 | +0.67% | 77.3만 |
|---|
| 2026.06.16 | ₩228,246 | ₩229,947 | ₩220,514 | ₩223,395 | -2.13% | 103.9만 |
|---|
| 2026.06.15 | ₩233,713 | ₩235,844 | ₩226,999 | ₩230,416 | -1.41% | 96.2만 |
|---|
| 2026.06.12 | ₩246,054 | ₩246,054 | ₩228,045 | ₩228,581 | -7.10% | 104.7만 |
|---|
| 2026.06.11 | ₩230,711 | ₩247,301 | ₩227,937 | ₩246,148 | +6.69% | 68.4만 |
|---|
| 2026.06.10 | ₩233,016 | ₩237,854 | ₩230,483 | ₩231,730 | -0.55% | 81.4만 |
|---|
| 2026.06.09 | ₩246,590 | ₩250,423 | ₩226,463 | ₩236,527 | -4.08% | 110.8만 |
|---|
| 2026.06.08 | ₩250,597 | ₩254,899 | ₩246,470 | ₩247,475 | -1.25% | 90.4만 |
|---|
| 2026.06.05 | ₩267,053 | ₩269,170 | ₩242,812 | ₩249,137 | -6.71% | 112.2만 |
|---|
| 2026.06.04 | ₩255,877 | ₩275,441 | ₩253,425 | ₩273,900 | +7.04% | 102.2만 |
|---|
| 2026.06.03 | ₩270,027 | ₩270,027 | ₩253,438 | ₩256,574 | -4.98% | 133.4만 |
|---|
| 2026.06.02 | ₩273,230 | ₩274,047 | ₩263,448 | ₩273,833 | +0.22% | 111만 |
|---|
| 2026.06.01 | ₩271,595 | ₩279,984 | ₩265,512 | ₩273,485 | +0.70% | 137.5만 |
|---|
| 2026.05.29 | ₩289,565 | ₩289,820 | ₩262,939 | ₩277,706 | -4.10% | 273만 |
|---|
| 2026.05.28 | ₩267,924 | ₩291,816 | ₩262,041 | ₩287,287 | +7.23% | 416.4만 |
|---|
| 2026.05.27 | ₩244,554 | ₩245,224 | ₩235,254 | ₩242,919 | -0.67% | 111.2만 |
|---|
| 2026.05.26 | ₩244,969 | ₩251,281 | ₩235,174 | ₩244,232 | -0.30% | 164.3만 |
|---|
| 2026.05.22 | ₩219,978 | ₩233,847 | ₩219,911 | ₩233,472 | +6.13% | 116.2만 |
|---|
| 2026.05.21 | ₩215,770 | ₩221,465 | ₩212,862 | ₩218,544 | +1.29% | 63.9만 |
|---|
| 2026.05.20 | ₩216,212 | ₩220,272 | ₩210,718 | ₩219,589 | +1.56% | 72.8만 |
|---|
| 2026.05.19 | ₩215,743 | ₩217,123 | ₩210,397 | ₩214,711 | -0.48% | 72만 |
|---|
| 2026.05.18 | ₩211,871 | ₩220,179 | ₩211,817 | ₩216,440 | +2.16% | 92.9만 |
|---|
| 2026.05.15 | ₩217,499 | ₩218,530 | ₩210,531 | ₩211,723 | -2.66% | 93.2만 |
|---|
| 2026.05.14 | ₩214,403 | ₩223,770 | ₩214,403 | ₩221,465 | +3.29% | 96.9만 |
|---|
| 2026.05.13 | ₩223,006 | ₩223,006 | ₩209,043 | ₩215,730 | -3.26% | 136.9만 |
|---|
| 2026.05.12 | ₩223,783 | ₩232,453 | ₩220,447 | ₩226,276 | +1.11% | 121.1만 |
|---|
| 2026.05.11 | ₩220,768 | ₩225,579 | ₩212,125 | ₩223,046 | +1.03% | 138.9만 |
|---|
| 2026.05.08 | ₩224,534 | ₩227,696 | ₩220,581 | ₩225,512 | +0.44% | 91.8만 |
|---|
| 2026.05.07 | ₩233,539 | ₩233,539 | ₩221,773 | ₩225,365 | -3.50% | 110.1만 |
|---|
| 2026.05.06 | ₩223,623 | ₩238,524 | ₩222,470 | ₩233,659 | +4.49% | 142.3만 |
|---|
| 2026.05.05 | ₩243,951 | ₩244,554 | ₩223,113 | ₩223,368 | -8.44% | 176만 |
|---|
| 2026.05.04 | ₩248,882 | ₩248,882 | ₩238,081 | ₩241,552 | -2.95% | 128.8만 |
|---|
| 2026.05.01 | ₩261,371 | ₩262,443 | ₩246,564 | ₩247,864 | -5.17% | 107.2만 |
|---|
| 2026.04.30 | ₩249,177 | ₩261,987 | ₩246,912 | ₩261,331 | +4.88% | 111만 |
|---|
| 2026.04.29 | ₩256,842 | ₩256,909 | ₩243,482 | ₩245,894 | -4.26% | 82.6만 |
|---|
| 2026.04.28 | ₩258,651 | ₩258,651 | ₩248,614 | ₩257,739 | -0.35% | 87.5만 |
|---|
| 2026.04.27 | ₩261,974 | ₩269,156 | ₩259,468 | ₩262,296 | +0.12% | 70.6만 |
|---|
| 2026.04.24 | ₩273,056 | ₩273,150 | ₩261,733 | ₩263,019 | -3.68% | 86.4만 |
|---|
| 2026.04.23 | ₩278,577 | ₩280,560 | ₩263,636 | ₩270,563 | -2.88% | 106.1만 |
|---|
| 2026.04.22 | ₩290,463 | ₩293,732 | ₩276,419 | ₩281,538 | -3.07% | 130.5만 |
|---|
| 2026.04.21 | ₩272,828 | ₩298,020 | ₩269,639 | ₩281,498 | +3.18% | 244.6만 |
|---|
| 2026.04.20 | ₩255,689 | ₩266,128 | ₩253,920 | ₩264,292 | +3.36% | 100.7만 |
|---|
| 2026.04.17 | ₩274,275 | ₩279,595 | ₩249,485 | ₩256,507 | -6.48% | 157.3만 |
|---|
| 2026.04.16 | ₩272,439 | ₩277,692 | ₩264,922 | ₩270,671 | -0.65% | 108.1만 |
|---|
| 2026.04.15 | ₩264,373 | ₩268,352 | ₩260,218 | ₩265,887 | +0.57% | 83.4만 |
|---|
| 2026.04.14 | ₩266,664 | ₩270,657 | ₩257,981 | ₩260,661 | -2.25% | 95.3만 |
|---|
| 2026.04.13 | ₩237,210 | ₩261,063 | ₩237,184 | ₩260,486 | +9.81% | 127.6만 |
|---|
| 2026.04.10 | ₩238,189 | ₩243,910 | ₩234,142 | ₩240,828 | +1.11% | 86.9만 |
|---|
| 2026.04.09 | ₩251,254 | ₩251,254 | ₩235,669 | ₩238,122 | -5.23% | 126.7만 |
|---|
| 2026.04.08 | ₩260,781 | ₩264,038 | ₩246,349 | ₩250,503 | -3.94% | 150만 |
|---|
| 2026.04.07 | ₩249,981 | ₩251,629 | ₩243,013 | ₩250,383 | +0.16% | 64.6만 |
|---|
| 2026.04.06 | ₩247,904 | ₩256,949 | ₩247,756 | ₩253,612 | +2.30% | 65.1만 |
|---|
| 2026.04.02 | ₩236,674 | ₩249,565 | ₩236,232 | ₩247,046 | +4.38% | 72만 |
|---|
| 2026.04.01 | ₩252,781 | ₩257,016 | ₩244,487 | ₩245,894 | -2.72% | 92.2만 |
|---|
| 2026.03.31 | ₩241,029 | ₩247,904 | ₩236,138 | ₩245,291 | +1.77% | 131.9만 |
|---|
| 2026.03.30 | ₩249,793 | ₩249,793 | ₩235,066 | ₩237,143 | -5.06% | 117.1만 |
|---|
| 2026.03.27 | ₩257,458 | ₩259,870 | ₩246,363 | ₩247,140 | -4.01% | 87.5만 |
|---|
| 2026.03.26 | ₩261,371 | ₩268,406 | ₩259,535 | ₩262,523 | +0.44% | 101.8만 |
|---|
| 2026.03.25 | ₩268,768 | ₩274,181 | ₩265,806 | ₩266,691 | -0.77% | 105.6만 |
|---|
| 2026.03.24 | ₩273,364 | ₩274,932 | ₩261,036 | ₩262,885 | -3.83% | 125.4만 |
|---|
| 2026.03.23 | ₩268,902 | ₩283,414 | ₩263,662 | ₩276,406 | +2.79% | 173.7만 |
|---|
| 2026.03.20 | ₩277,934 | ₩281,042 | ₩259,321 | ₩264,949 | -4.67% | 205.1만 |
|---|
| 2026.03.19 | ₩281,538 | ₩286,764 | ₩274,704 | ₩283,213 | +0.59% | 188.4만 |
|---|
| 2026.03.18 | ₩294,804 | ₩297,484 | ₩287,488 | ₩289,243 | -1.89% | 143.2만 |
|---|
| 2026.03.17 | ₩285,277 | ₩298,369 | ₩282,248 | ₩298,168 | +4.52% | 172.1만 |
|---|
| 2026.03.16 | ₩284,781 | ₩289,444 | ₩276,486 | ₩283,923 | -0.30% | 148.3만 |
|---|
| 2026.03.13 | ₩285,518 | ₩295,809 | ₩276,902 | ₩277,478 | -2.82% | 137.9만 |
|---|
| 2026.03.12 | ₩285,036 | ₩294,148 | ₩275,522 | ₩283,923 | -0.39% | 288.3만 |
|---|
| 2026.03.11 | ₩274,034 | ₩286,175 | ₩267,160 | ₩278,362 | +1.58% | 523만 |
|---|
| 2026.03.10 | ₩301,076 | ₩306,061 | ₩296,010 | ₩296,908 | -1.38% | 250.7만 |
|---|
| 2026.03.09 | ₩307,535 | ₩307,535 | ₩290,195 | ₩304,573 | -0.96% | 209만 |
|---|
| 2026.03.06 | ₩287,608 | ₩316,218 | ₩285,572 | ₩307,937 | +7.07% | 212.3만 |
|---|
| 2026.03.05 | ₩310,804 | ₩315,307 | ₩285,424 | ₩295,555 | -4.91% | 235.8만 |
|---|
| 2026.03.04 | ₩300,164 | ₩309,973 | ₩296,747 | ₩303,488 | +1.11% | 176.1만 |
|---|
| 2026.03.03 | ₩287,662 | ₩317,585 | ₩282,825 | ₩305,927 | +6.35% | 546.6만 |
|---|
| 2026.03.02 | ₩380,887 | ₩406,026 | ₩262,939 | ₩279,153 | -26.71% | 1346.2만 |
|---|
| 2026.02.27 | ₩337,283 | ₩340,432 | ₩325,625 | ₩338,020 | +0.22% | 89.1만 |
|---|
| 2026.02.26 | ₩344,399 | ₩350,027 | ₩335,956 | ₩347,896 | +1.02% | 71.4만 |
|---|
| 2026.02.25 | ₩354,918 | ₩355,105 | ₩341,102 | ₩342,000 | -3.64% | 73.6만 |
|---|
| 2026.02.24 | ₩337,953 | ₩356,311 | ₩329,846 | ₩351,420 | +3.98% | 73.2만 |
|---|
| 2026.02.23 | ₩343,876 | ₩358,455 | ₩341,718 | ₩350,187 | +1.84% | 73.4만 |
|---|
| 2026.02.20 | ₩376,318 | ₩381,906 | ₩353,698 | ₩354,609 | -5.77% | 111.7만 |
|---|
| 2026.02.19 | ₩361,350 | ₩382,938 | ₩354,877 | ₩377,443 | +4.45% | 130만 |
|---|
| 2026.02.18 | ₩354,676 | ₩360,854 | ₩346,878 | ₩355,722 | +0.29% | 106.7만 |
|---|
| 2026.02.17 | ₩341,638 | ₩356,727 | ₩338,087 | ₩352,412 | +3.15% | 137.8만 |
|---|
| 2026.02.13 | ₩317,089 | ₩333,129 | ₩313,565 | ₩326,791 | +3.06% | 68.7만 |
|---|
| 2026.02.12 | ₩337,725 | ₩337,725 | ₩313,270 | ₩315,065 | -6.71% | 118.4만 |
|---|
| 2026.02.11 | ₩358,723 | ₩358,924 | ₩316,727 | ₩326,188 | -9.07% | 159.4만 |
|---|
| 2026.02.10 | ₩368,318 | ₩372,418 | ₩350,442 | ₩352,774 | -4.22% | 101.9만 |
|---|
| 2026.02.09 | ₩343,876 | ₩368,492 | ₩339,025 | ₩367,634 | +6.91% | 115.1만 |
|---|
| 2026.02.06 | ₩330,637 | ₩346,770 | ₩324,285 | ₩344,653 | +4.24% | 149.2만 |
|---|
| 2026.02.05 | ₩331,159 | ₩345,712 | ₩313,565 | ₩317,424 | -4.15% | 153.9만 |
|---|
| 2026.02.04 | ₩383,246 | ₩385,189 | ₩329,672 | ₩344,787 | -10.03% | 181.3만 |
|---|
| 2026.02.03 | ₩366,549 | ₩382,696 | ₩361,886 | ₩382,455 | +4.34% | 108.2만 |
|---|
| 2026.02.02 | ₩364,445 | ₩371,186 | ₩355,775 | ₩361,792 | -0.73% | 161.9만 |
|---|
| 2026.01.30 | ₩385,725 | ₩392,224 | ₩370,864 | ₩373,048 | -3.29% | 109.2만 |
|---|
| 2026.01.29 | ₩409,014 | ₩410,046 | ₩386,314 | ₩392,921 | -3.93% | 144.8만 |
|---|
| 2026.01.28 | ₩423,848 | ₩430,200 | ₩402,341 | ₩411,306 | -2.96% | 210.9만 |
|---|
| 2026.01.27 | ₩404,967 | ₩417,684 | ₩400,666 | ₩414,830 | +2.44% | 120.4만 |
|---|
| 2026.01.26 | ₩411,480 | ₩415,312 | ₩400,036 | ₩405,584 | -1.43% | 135.8만 |
|---|
| 2026.01.23 | ₩420,136 | ₩421,771 | ₩402,006 | ₩412,391 | -1.84% | 101.7만 |
|---|
| 2026.01.22 | ₩433,885 | ₩437,436 | ₩413,436 | ₩418,247 | -3.60% | 129.1만 |
|---|
| 2026.01.21 | ₩463,808 | ₩463,808 | ₩404,699 | ₩428,311 | -7.65% | 283.6만 |
|---|
| 2026.01.20 | ₩495,807 | ₩522,661 | ₩435,627 | ₩443,399 | -10.57% | 351.8만 |
|---|
| 2026.01.16 | ₩512,249 | ₩547,063 | ₩510,548 | ₩526,440 | +2.77% | 202.9만 |
|---|
| 2026.01.15 | ₩506,018 | ₩513,965 | ₩490,219 | ₩507,291 | +0.25% | 145.8만 |
|---|
| 2026.01.14 | ₩479,633 | ₩512,852 | ₩464,277 | ₩511,620 | +6.67% | 195.1만 |
|---|
| 2026.01.13 | ₩501,824 | ₩502,508 | ₩471,727 | ₩487,580 | -2.84% | 159.1만 |
|---|
| 2026.01.12 | ₩495,405 | ₩501,837 | ₩484,725 | ₩496,719 | +0.27% | 153.9만 |
|---|
| 2026.01.09 | ₩470,441 | ₩496,477 | ₩463,647 | ₩489,094 | +3.97% | 189.3만 |
|---|
| 2026.01.08 | ₩469,020 | ₩497,683 | ₩448,920 | ₩462,253 | -1.44% | 321.9만 |
|---|
| 2026.01.07 | ₩427,440 | ₩446,227 | ₩421,262 | ₩426,770 | -0.16% | 204.1만 |
|---|
| 2026.01.06 | ₩399,045 | ₩426,435 | ₩398,535 | ₩424,827 | +6.46% | 193.2만 |
|---|
| 2026.01.05 | ₩359,889 | ₩405,343 | ₩359,125 | ₩398,535 | +10.74% | 234.8만 |
|---|
| 2026.01.02 | ₩332,928 | ₩345,578 | ₩323,816 | ₩343,300 | +3.12% | 94만 |
|---|
| 2025.12.31 | ₩327,742 | ₩327,742 | ₩321,337 | ₩324,137 | -1.10% | 71.9만 |
|---|
| 2025.12.30 | ₩336,238 | ₩337,471 | ₩325,129 | ₩326,965 | -2.76% | 71.5만 |
|---|
| 2025.12.29 | ₩337,484 | ₩341,705 | ₩331,869 | ₩333,866 | -1.07% | 61.6만 |
|---|
| 2025.12.26 | ₩350,844 | ₩350,844 | ₩338,355 | ₩341,705 | -2.60% | 50.4만 |
|---|
| 2025.12.24 | ₩349,692 | ₩352,412 | ₩343,045 | ₩349,343 | -0.10% | 40.5만 |
|---|
| 2025.12.23 | ₩339,574 | ₩352,908 | ₩337,698 | ₩349,946 | +3.05% | 106.3만 |
|---|
| 2025.12.22 | ₩335,005 | ₩345,712 | ₩331,816 | ₩342,228 | +2.16% | 142.8만 |
|---|
| 2025.12.19 | ₩311,086 | ₩328,493 | ₩311,019 | ₩325,638 | +4.68% | 212.5만 |
|---|
| 2025.12.18 | ₩312,573 | ₩319,206 | ₩309,062 | ₩309,129 | -1.10% | 80.5만 |
|---|
| 2025.12.17 | ₩314,905 | ₩321,993 | ₩304,814 | ₩306,999 | -2.51% | 88.3만 |
|---|
| 2025.12.16 | ₩311,769 | ₩318,496 | ₩310,818 | ₩314,436 | +0.86% | 98.2만 |
|---|
| 2025.12.15 | ₩322,275 | ₩325,893 | ₩309,719 | ₩315,334 | -2.15% | 112.2만 |
|---|
| 2025.12.12 | ₩331,320 | ₩334,027 | ₩315,092 | ₩320,265 | -3.34% | 124.5만 |
|---|
| 2025.12.11 | ₩326,188 | ₩338,730 | ₩320,935 | ₩334,670 | +2.60% | 131.4만 |
|---|
| 2025.12.10 | ₩354,100 | ₩361,444 | ₩325,424 | ₩328,640 | -7.19% | 452.2만 |
|---|
| 2025.12.09 | ₩383,393 | ₩390,616 | ₩373,196 | ₩377,108 | -1.64% | 232.4만 |
|---|
| 2025.12.08 | ₩376,787 | ₩382,602 | ₩369,645 | ₩378,515 | +0.46% | 79.1만 |
|---|
| 2025.12.05 | ₩384,304 | ₩385,189 | ₩366,321 | ₩373,048 | -2.93% | 84.9만 |
|---|
| 2025.12.04 | ₩364,485 | ₩392,291 | ₩361,135 | ₩385,189 | +5.68% | 103.6만 |
|---|
| 2025.12.03 | ₩357,236 | ₩365,035 | ₩350,067 | ₩364,191 | +1.95% | 101.8만 |
|---|
| 2025.12.02 | ₩346,797 | ₩356,968 | ₩345,471 | ₩355,038 | +2.38% | 81.2만 |
|---|
| 2025.12.01 | ₩368,479 | ₩368,760 | ₩344,801 | ₩345,457 | -6.25% | 79.3만 |
|---|
| 2025.11.28 | ₩380,472 | ₩380,566 | ₩372,043 | ₩374,482 | -1.57% | 27.1만 |
|---|
| 2025.11.26 | ₩379,922 | ₩380,499 | ₩366,522 | ₩374,120 | -1.53% | 56.6만 |
|---|
| 2025.11.25 | ₩371,172 | ₩375,206 | ₩361,377 | ₩373,155 | +0.53% | 67.5만 |
|---|
| 2025.11.24 | ₩365,209 | ₩377,926 | ₩364,780 | ₩371,172 | +1.63% | 68.9만 |
|---|
| 2025.11.21 | ₩363,199 | ₩366,562 | ₩348,780 | ₩365,209 | +0.55% | 79.3만 |
|---|
| 2025.11.20 | ₩394,529 | ₩396,110 | ₩363,132 | ₩367,139 | -6.94% | 84.8만 |
|---|
| 2025.11.19 | ₩374,938 | ₩383,527 | ₩370,958 | ₩375,782 | +0.23% | 67.3만 |
|---|
| 2025.11.18 | ₩380,552 | ₩386,046 | ₩369,363 | ₩376,479 | -1.07% | 79만 |
|---|
| 2025.11.17 | ₩389,973 | ₩391,755 | ₩373,423 | ₩380,110 | -2.53% | 66.8만 |
|---|
| 2025.11.14 | ₩375,232 | ₩401,631 | ₩375,232 | ₩390,227 | +4.00% | 89.1만 |
|---|
| 2025.11.13 | ₩424,706 | ₩426,140 | ₩393,229 | ₩395,962 | -6.77% | 121.2만 |
|---|
| 2025.11.12 | ₩439,661 | ₩448,317 | ₩428,860 | ₩433,255 | -1.46% | 47.7만 |
|---|
| 2025.11.11 | ₩441,121 | ₩446,361 | ₩434,220 | ₩439,647 | -0.33% | 49.6만 |
|---|
| 2025.11.10 | ₩453,409 | ₩457,188 | ₩434,810 | ₩447,392 | -1.33% | 64.3만 |
|---|
| 2025.11.07 | ₩428,672 | ₩445,114 | ₩411,815 | ₩441,738 | +3.05% | 141.6만 |
|---|
| 2025.11.06 | ₩470,092 | ₩470,092 | ₩434,810 | ₩439,835 | -6.44% | 94.6만 |
|---|
| 2025.11.05 | ₩478,387 | ₩484,524 | ₩463,379 | ₩469,945 | -1.76% | 86.2만 |
|---|
| 2025.11.04 | ₩474,702 | ₩493,007 | ₩466,193 | ₩489,214 | +3.06% | 64.5만 |
|---|
| 2025.11.03 | ₩503,151 | ₩509,208 | ₩486,561 | ₩492,967 | -2.02% | 46.7만 |
|---|
| 2025.10.31 | ₩498,755 | ₩503,579 | ₩481,174 | ₩495,687 | -0.62% | 58.8만 |
|---|
| 2025.10.30 | ₩503,660 | ₩507,868 | ₩486,427 | ₩490,219 | -2.67% | 80.1만 |
|---|
| 2025.10.29 | ₩515,023 | ₩528,048 | ₩502,508 | ₩510,079 | -0.96% | 67.1만 |
|---|
| 2025.10.28 | ₩515,774 | ₩518,320 | ₩507,961 | ₩509,114 | -1.29% | 51.1만 |
|---|
| 2025.10.27 | ₩520,919 | ₩524,162 | ₩502,508 | ₩509,382 | -2.21% | 75.2만 |
|---|
| 2025.10.24 | ₩499,734 | ₩509,476 | ₩488,263 | ₩507,251 | +1.50% | 78.4만 |
|---|
| 2025.10.23 | ₩491,117 | ₩497,147 | ₩482,340 | ₩488,142 | -0.61% | 69.9만 |
|---|
| 2025.10.22 | ₩500,591 | ₩506,916 | ₩462,682 | ₩475,948 | -4.92% | 115.9만 |
|---|
| 2025.10.21 | ₩491,975 | ₩508,765 | ₩483,908 | ₩505,429 | +2.73% | 85.4만 |
|---|
| 2025.10.20 | ₩483,895 | ₩490,648 | ₩475,707 | ₩487,821 | +0.81% | 172.7만 |
|---|
| 2025.10.17 | ₩488,437 | ₩494,106 | ₩467,788 | ₩469,798 | -3.82% | 161.7만 |
|---|
| 2025.10.16 | ₩515,908 | ₩518,936 | ₩493,878 | ₩501,301 | -2.83% | 110.1만 |
|---|
| 2025.10.15 | ₩544,048 | ₩548,953 | ₩505,201 | ₩515,492 | -5.25% | 123.8만 |
|---|
| 2025.10.14 | ₩538,031 | ₩550,963 | ₩524,698 | ₩538,192 | +0.03% | 73.8만 |
|---|
| 2025.10.13 | ₩525,676 | ₩550,748 | ₩510,561 | ₩549,180 | +4.47% | 132.1만 |
|---|
| 2025.10.10 | ₩533,087 | ₩548,055 | ₩522,782 | ₩525,676 | -1.39% | 105만 |
|---|