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 | ₩185,348 | ₩186,722 | ₩180,636 | ₩183,012 | -1.26% | 125.1만 |
| 2026.10.08 | ₩183,719 | ₩186,362 | ₩181,196 | ₩183,666 | -0.03% | 123.9만 |
| 2026.10.07 | ₩187,804 | ₩188,337 | ₩179,194 | ₩185,348 | -1.31% | 218만 |
| 2026.10.06 | ₩185,147 | ₩194,130 | ₩184,200 | ₩191,594 | +3.48% | 157.5만 |
| 2026.10.05 | ₩189,912 | ₩191,541 | ₩185,134 | ₩185,935 | -2.09% | 131.4만 |
| 2026.10.02 | ₩189,058 | ₩190,500 | ₩184,613 | ₩187,964 | -0.58% | 127.5만 |
| 2026.10.01 | ₩190,580 | ₩191,581 | ₩184,734 | ₩187,283 | -1.73% | 126.6만 |
| 2026.09.30 | ₩191,568 | ₩194,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,832 |
| -0.91% |
| 143.1만 |
| 2026.09.29 | ₩198,869 | ₩199,203 | ₩190,099 | ₩191,194 | -3.86% | 171만 |
|---|
| 2026.09.28 | ₩199,910 | ₩201,952 | ₩196,239 | ₩196,520 | -1.70% | 108.9만 |
|---|
| 2026.09.25 | ₩212,444 | ₩215,767 | ₩202,927 | ₩202,953 | -4.47% | 129.2만 |
|---|
| 2026.09.24 | ₩204,261 | ₩213,952 | ₩202,219 | ₩211,629 | +3.61% | 89.4만 |
|---|
| 2026.09.23 | ₩208,559 | ₩218,036 | ₩206,811 | ₩208,146 | -0.20% | 118.2만 |
|---|
| 2026.09.22 | ₩219,037 | ₩219,037 | ₩204,929 | ₩208,426 | -4.84% | 136.7만 |
|---|
| 2026.09.21 | ₩215,273 | ₩220,239 | ₩213,645 | ₩214,766 | -0.24% | 104.3만 |
|---|
| 2026.09.18 | ₩221,000 | ₩224,243 | ₩212,764 | ₩213,498 | -3.39% | 243.5만 |
|---|
| 2026.09.17 | ₩213,538 | ₩223,923 | ₩212,230 | ₩218,076 | +2.13% | 178.1만 |
|---|
| 2026.09.16 | ₩206,891 | ₩210,562 | ₩201,552 | ₩208,826 | +0.94% | 150.2만 |
|---|
| 2026.09.15 | ₩203,247 | ₩213,298 | ₩197,107 | ₩209,547 | +3.10% | 251.2만 |
|---|
| 2026.09.14 | ₩194,611 | ₩208,413 | ₩192,889 | ₩204,755 | +5.21% | 304.3만 |
|---|
| 2026.09.11 | ₩194,758 | ₩196,386 | ₩184,613 | ₩195,826 | +0.55% | 461.9만 |
|---|
| 2026.09.10 | ₩195,906 | ₩212,550 | ₩190,206 | ₩196,306 | +0.20% | 876.5만 |
|---|
| 2026.09.09 | ₩198,949 | ₩200,284 | ₩186,562 | ₩187,937 | -5.54% | 501.4만 |
|---|
| 2026.09.08 | ₩195,372 | ₩203,154 | ₩195,011 | ₩198,589 | +1.65% | 200.5만 |
|---|
| 2026.09.04 | ₩194,384 | ₩197,574 | ₩191,274 | ₩193,076 | -0.67% | 153만 |
|---|
| 2026.09.03 | ₩202,820 | ₩202,820 | ₩187,697 | ₩196,493 | -3.12% | 238.2만 |
|---|
| 2026.09.02 | ₩192,342 | ₩196,426 | ₩188,084 | ₩194,064 | +0.90% | 153만 |
|---|
| 2026.09.01 | ₩194,851 | ₩198,415 | ₩191,247 | ₩192,435 | -1.24% | 102.6만 |
|---|
| 2026.08.31 | ₩194,491 | ₩199,176 | ₩194,010 | ₩198,015 | +1.81% | 85.8만 |
|---|
| 2026.08.28 | ₩203,100 | ₩203,567 | ₩195,278 | ₩197,467 | -2.77% | 118.2만 |
|---|
| 2026.08.27 | ₩196,960 | ₩205,423 | ₩192,942 | ₩203,260 | +3.20% | 133.6만 |
|---|
| 2026.08.26 | ₩195,545 | ₩201,031 | ₩195,425 | ₩196,052 | +0.26% | 101만 |
|---|
| 2026.08.25 | ₩201,619 | ₩202,606 | ₩196,546 | ₩196,773 | -2.40% | 122.4만 |
|---|
| 2026.08.24 | ₩213,044 | ₩213,044 | ₩197,734 | ₩197,814 | -7.15% | 123.3만 |
|---|
| 2026.08.21 | ₩215,580 | ₩219,264 | ₩213,284 | ₩213,858 | -0.80% | 117만 |
|---|
| 2026.08.20 | ₩227,059 | ₩227,073 | ₩207,972 | ₩213,284 | -6.07% | 163만 |
|---|
| 2026.08.19 | ₩230,476 | ₩233,199 | ₩223,415 | ₩230,570 | +0.04% | 100.3만 |
|---|
| 2026.08.18 | ₩234,294 | ₩243,798 | ₩231,758 | ₩232,439 | -0.79% | 77.3만 |
|---|
| 2026.08.17 | ₩256,251 | ₩256,264 | ₩241,141 | ₩241,769 | -5.65% | 108.1만 |
|---|
| 2026.08.14 | ₩268,972 | ₩277,407 | ₩251,126 | ₩257,359 | -4.32% | 155.1만 |
|---|
| 2026.08.13 | ₩253,608 | ₩259,348 | ₩247,842 | ₩252,847 | -0.30% | 91.2만 |
|---|
| 2026.08.12 | ₩262,711 | ₩262,711 | ₩255,183 | ₩258,694 | -1.53% | 104만 |
|---|
| 2026.08.11 | ₩251,740 | ₩262,044 | ₩246,934 | ₩261,644 | +3.93% | 98.4만 |
|---|
| 2026.08.10 | ₩248,790 | ₩254,890 | ₩240,928 | ₩252,474 | +1.48% | 145.3만 |
|---|
| 2026.08.07 | ₩230,517 | ₩250,271 | ₩225,231 | ₩249,243 | +8.12% | 191.6만 |
|---|
| 2026.08.06 | ₩221,720 | ₩233,306 | ₩220,239 | ₩228,408 | +3.02% | 104.1만 |
|---|
| 2026.08.05 | ₩232,238 | ₩235,202 | ₩222,441 | ₩224,323 | -3.41% | 100.8만 |
|---|
| 2026.08.04 | ₩214,045 | ₩227,313 | ₩213,672 | ₩225,605 | +5.40% | 184.5만 |
|---|
| 2026.08.03 | ₩201,845 | ₩212,670 | ₩200,551 | ₩212,470 | +5.26% | 96.9만 |
|---|
| 2026.07.31 | ₩198,575 | ₩201,218 | ₩190,607 | ₩199,376 | +0.40% | 94.3만 |
|---|
| 2026.07.30 | ₩192,302 | ₩196,653 | ₩187,443 | ₩195,639 | +1.74% | 94.9만 |
|---|
| 2026.07.29 | ₩206,183 | ₩207,291 | ₩189,112 | ₩189,699 | -8.00% | 128.9만 |
|---|
| 2026.07.28 | ₩202,633 | ₩208,866 | ₩196,453 | ₩208,693 | +2.99% | 104.2만 |
|---|
| 2026.07.27 | ₩199,977 | ₩208,946 | ₩197,881 | ₩205,876 | +2.95% | 97.2만 |
|---|
| 2026.07.24 | ₩213,098 | ₩213,431 | ₩199,323 | ₩199,563 | -6.35% | 111.5만 |
|---|
| 2026.07.23 | ₩204,275 | ₩216,635 | ₩202,887 | ₩211,870 | +3.72% | 165.4만 |
|---|
| 2026.07.22 | ₩200,698 | ₩210,068 | ₩198,669 | ₩200,684 | -0.01% | 182.4만 |
|---|
| 2026.07.21 | ₩189,205 | ₩201,205 | ₩188,137 | ₩198,669 | +5.00% | 158.5만 |
|---|
| 2026.07.20 | ₩190,340 | ₩194,584 | ₩186,883 | ₩190,340 | 0.00% | 133.2만 |
|---|
| 2026.07.17 | ₩193,236 | ₩198,015 | ₩189,565 | ₩189,806 | -1.78% | 126.5만 |
|---|
| 2026.07.16 | ₩195,185 | ₩202,726 | ₩191,501 | ₩199,269 | +2.09% | 219.8만 |
|---|
| 2026.07.15 | ₩190,874 | ₩198,829 | ₩185,668 | ₩188,498 | -1.24% | 130.8만 |
|---|
| 2026.07.14 | ₩190,767 | ₩196,880 | ₩189,846 | ₩191,501 | +0.38% | 107.3만 |
|---|
| 2026.07.13 | ₩192,315 | ₩194,878 | ₩188,404 | ₩189,272 | -1.58% | 124.3만 |
|---|
| 2026.07.10 | ₩196,239 | ₩198,095 | ₩190,887 | ₩192,982 | -1.66% | 134.5만 |
|---|
| 2026.07.09 | ₩204,221 | ₩204,902 | ₩195,051 | ₩198,081 | -3.01% | 230.1만 |
|---|
| 2026.07.08 | ₩221,133 | ₩225,431 | ₩209,574 | ₩210,602 | -4.76% | 237.8만 |
|---|
| 2026.07.07 | ₩233,587 | ₩236,390 | ₩216,768 | ₩216,942 | -7.13% | 225.1만 |
|---|
| 2026.07.06 | ₩253,889 | ₩256,278 | ₩235,402 | ₩236,042 | -7.03% | 239.3만 |
|---|
| 2026.07.02 | ₩240,594 | ₩267,463 | ₩235,722 | ₩254,796 | +5.90% | 415.2만 |
|---|
| 2026.07.01 | ₩226,913 | ₩241,956 | ₩218,904 | ₩230,169 | +1.44% | 296.9만 |
|---|
| 2026.06.30 | ₩235,589 | ₩238,258 | ₩210,615 | ₩220,332 | -6.48% | 803.6만 |
|---|
| 2026.06.29 | ₩191,674 | ₩196,133 | ₩185,534 | ₩185,534 | -3.20% | 316만 |
|---|
| 2026.06.26 | ₩181,156 | ₩191,367 | ₩181,156 | ₩184,133 | +1.64% | 587.7만 |
|---|
| 2026.06.25 | ₩188,337 | ₩188,337 | ₩180,462 | ₩182,438 | -3.13% | 152만 |
|---|
| 2026.06.24 | ₩197,294 | ₩198,428 | ₩189,178 | ₩189,779 | -3.81% | 107.9만 |
|---|
| 2026.06.23 | ₩197,574 | ₩202,633 | ₩197,214 | ₩198,989 | +0.72% | 104.1만 |
|---|
| 2026.06.22 | ₩214,566 | ₩218,677 | ₩200,698 | ₩201,992 | -5.86% | 237만 |
|---|
| 2026.06.18 | ₩227,980 | ₩230,904 | ₩218,824 | ₩226,392 | -0.70% | 156만 |
|---|
| 2026.06.17 | ₩221,573 | ₩229,796 | ₩220,239 | ₩223,055 | +0.67% | 77.3만 |
|---|
| 2026.06.16 | ₩227,353 | ₩229,048 | ₩219,651 | ₩222,521 | -2.13% | 103.9만 |
|---|
| 2026.06.15 | ₩232,799 | ₩234,921 | ₩226,112 | ₩229,515 | -1.41% | 96.2만 |
|---|
| 2026.06.12 | ₩245,092 | ₩245,092 | ₩227,153 | ₩227,687 | -7.10% | 104.7만 |
|---|
| 2026.06.11 | ₩229,809 | ₩246,334 | ₩227,046 | ₩245,186 | +6.69% | 68.4만 |
|---|
| 2026.06.10 | ₩232,105 | ₩236,923 | ₩229,582 | ₩230,823 | -0.55% | 81.4만 |
|---|
| 2026.06.09 | ₩245,626 | ₩249,444 | ₩225,578 | ₩235,602 | -4.08% | 110.8만 |
|---|
| 2026.06.08 | ₩249,617 | ₩253,902 | ₩245,506 | ₩246,507 | -1.25% | 90.4만 |
|---|
| 2026.06.05 | ₩266,008 | ₩268,117 | ₩241,862 | ₩248,162 | -6.71% | 112.2만 |
|---|
| 2026.06.04 | ₩254,876 | ₩274,364 | ₩252,434 | ₩272,829 | +7.04% | 102.2만 |
|---|
| 2026.06.03 | ₩268,972 | ₩268,972 | ₩252,447 | ₩255,570 | -4.98% | 133.4만 |
|---|
| 2026.06.02 | ₩272,162 | ₩272,976 | ₩262,418 | ₩272,762 | +0.22% | 111만 |
|---|
| 2026.06.01 | ₩270,533 | ₩278,889 | ₩264,473 | ₩272,415 | +0.70% | 137.5만 |
|---|
| 2026.05.29 | ₩288,433 | ₩288,686 | ₩261,911 | ₩276,620 | -4.10% | 273만 |
|---|
| 2026.05.28 | ₩266,876 | ₩290,675 | ₩261,016 | ₩286,163 | +7.23% | 416.4만 |
|---|
| 2026.05.27 | ₩243,597 | ₩244,265 | ₩234,334 | ₩241,969 | -0.67% | 111.2만 |
|---|
| 2026.05.26 | ₩244,011 | ₩250,298 | ₩234,254 | ₩243,277 | -0.30% | 164.3만 |
|---|
| 2026.05.22 | ₩219,117 | ₩232,932 | ₩219,051 | ₩232,559 | +6.13% | 116.2만 |
|---|
| 2026.05.21 | ₩214,926 | ₩220,599 | ₩212,030 | ₩217,689 | +1.29% | 63.9만 |
|---|
| 2026.05.20 | ₩215,367 | ₩219,411 | ₩209,894 | ₩218,730 | +1.56% | 72.8만 |
|---|
| 2026.05.19 | ₩214,900 | ₩216,274 | ₩209,574 | ₩213,872 | -0.48% | 72만 |
|---|
| 2026.05.18 | ₩211,042 | ₩219,318 | ₩210,989 | ₩215,594 | +2.16% | 92.9만 |
|---|
| 2026.05.15 | ₩216,648 | ₩217,676 | ₩209,707 | ₩210,895 | -2.66% | 93.2만 |
|---|
| 2026.05.14 | ₩213,565 | ₩222,895 | ₩213,565 | ₩220,599 | +3.29% | 96.9만 |
|---|
| 2026.05.13 | ₩222,134 | ₩222,134 | ₩208,226 | ₩214,886 | -3.26% | 136.9만 |
|---|
| 2026.05.12 | ₩222,908 | ₩231,544 | ₩219,585 | ₩225,391 | +1.11% | 121.1만 |
|---|
| 2026.05.11 | ₩219,905 | ₩224,697 | ₩211,296 | ₩222,174 | +1.03% | 138.9만 |
|---|
| 2026.05.08 | ₩223,656 | ₩226,806 | ₩219,718 | ₩224,630 | +0.44% | 91.8만 |
|---|
| 2026.05.07 | ₩232,625 | ₩232,625 | ₩220,906 | ₩224,483 | -3.50% | 110.1만 |
|---|
| 2026.05.06 | ₩222,748 | ₩237,591 | ₩221,600 | ₩232,746 | +4.49% | 142.3만 |
|---|
| 2026.05.05 | ₩242,997 | ₩243,597 | ₩222,241 | ₩222,494 | -8.44% | 176만 |
|---|
| 2026.05.04 | ₩247,909 | ₩247,909 | ₩237,150 | ₩240,607 | -2.95% | 128.8만 |
|---|
| 2026.05.01 | ₩260,349 | ₩261,417 | ₩245,600 | ₩246,894 | -5.17% | 107.2만 |
|---|
| 2026.04.30 | ₩248,202 | ₩260,963 | ₩245,947 | ₩260,309 | +4.88% | 111만 |
|---|
| 2026.04.29 | ₩255,837 | ₩255,904 | ₩242,530 | ₩244,932 | -4.26% | 82.6만 |
|---|
| 2026.04.28 | ₩257,639 | ₩257,639 | ₩247,642 | ₩256,732 | -0.35% | 87.5만 |
|---|
| 2026.04.27 | ₩260,949 | ₩268,104 | ₩258,453 | ₩261,270 | +0.12% | 70.6만 |
|---|
| 2026.04.24 | ₩271,988 | ₩272,082 | ₩260,709 | ₩261,991 | -3.68% | 86.4만 |
|---|
| 2026.04.23 | ₩277,487 | ₩279,463 | ₩262,605 | ₩269,505 | -2.88% | 106.1만 |
|---|
| 2026.04.22 | ₩289,327 | ₩292,584 | ₩275,338 | ₩280,437 | -3.07% | 130.5만 |
|---|
| 2026.04.21 | ₩271,761 | ₩296,855 | ₩268,584 | ₩280,397 | +3.18% | 244.6만 |
|---|
| 2026.04.20 | ₩254,689 | ₩265,087 | ₩252,927 | ₩263,259 | +3.36% | 100.7만 |
|---|
| 2026.04.17 | ₩273,203 | ₩278,502 | ₩248,509 | ₩255,504 | -6.48% | 157.3만 |
|---|
| 2026.04.16 | ₩271,374 | ₩276,606 | ₩263,886 | ₩269,612 | -0.65% | 108.1만 |
|---|
| 2026.04.15 | ₩263,339 | ₩267,303 | ₩259,201 | ₩264,847 | +0.57% | 83.4만 |
|---|
| 2026.04.14 | ₩265,621 | ₩269,599 | ₩256,972 | ₩259,641 | -2.25% | 95.3만 |
|---|
| 2026.04.13 | ₩236,283 | ₩260,042 | ₩236,256 | ₩259,468 | +9.81% | 127.6만 |
|---|
| 2026.04.10 | ₩237,257 | ₩242,957 | ₩233,226 | ₩239,887 | +1.11% | 86.9만 |
|---|
| 2026.04.09 | ₩250,271 | ₩250,271 | ₩234,748 | ₩237,190 | -5.23% | 126.7만 |
|---|
| 2026.04.08 | ₩259,762 | ₩263,005 | ₩245,386 | ₩249,524 | -3.94% | 150만 |
|---|
| 2026.04.07 | ₩249,003 | ₩250,645 | ₩242,062 | ₩249,404 | +0.16% | 64.6만 |
|---|
| 2026.04.06 | ₩246,934 | ₩255,944 | ₩246,787 | ₩252,620 | +2.30% | 65.1만 |
|---|
| 2026.04.02 | ₩235,749 | ₩248,589 | ₩235,308 | ₩246,080 | +4.38% | 72만 |
|---|
| 2026.04.01 | ₩251,793 | ₩256,011 | ₩243,531 | ₩244,932 | -2.72% | 92.2만 |
|---|
| 2026.03.31 | ₩240,087 | ₩246,934 | ₩235,215 | ₩244,331 | +1.77% | 131.9만 |
|---|
| 2026.03.30 | ₩248,816 | ₩248,816 | ₩234,147 | ₩236,216 | -5.06% | 117.1만 |
|---|
| 2026.03.27 | ₩256,451 | ₩258,854 | ₩245,399 | ₩246,173 | -4.01% | 87.5만 |
|---|
| 2026.03.26 | ₩260,349 | ₩267,356 | ₩258,520 | ₩261,497 | +0.44% | 101.8만 |
|---|
| 2026.03.25 | ₩267,717 | ₩273,109 | ₩264,767 | ₩265,648 | -0.77% | 105.6만 |
|---|
| 2026.03.24 | ₩272,295 | ₩273,857 | ₩260,015 | ₩261,857 | -3.83% | 125.4만 |
|---|
| 2026.03.23 | ₩267,850 | ₩282,306 | ₩262,631 | ₩275,325 | +2.79% | 173.7만 |
|---|
| 2026.03.20 | ₩276,847 | ₩279,943 | ₩258,307 | ₩263,913 | -4.67% | 205.1만 |
|---|
| 2026.03.19 | ₩280,437 | ₩285,643 | ₩273,630 | ₩282,106 | +0.59% | 188.4만 |
|---|
| 2026.03.18 | ₩293,652 | ₩296,321 | ₩286,364 | ₩288,112 | -1.89% | 143.2만 |
|---|
| 2026.03.17 | ₩284,161 | ₩297,202 | ₩281,145 | ₩297,002 | +4.52% | 172.1만 |
|---|
| 2026.03.16 | ₩283,667 | ₩288,312 | ₩275,405 | ₩282,813 | -0.30% | 148.3만 |
|---|
| 2026.03.13 | ₩284,402 | ₩294,653 | ₩275,819 | ₩276,393 | -2.82% | 137.9만 |
|---|
| 2026.03.12 | ₩283,921 | ₩292,998 | ₩274,444 | ₩282,813 | -0.39% | 288.3만 |
|---|
| 2026.03.11 | ₩272,963 | ₩285,056 | ₩266,115 | ₩277,274 | +1.58% | 523만 |
|---|
| 2026.03.10 | ₩299,898 | ₩304,864 | ₩294,853 | ₩295,747 | -1.38% | 250.7만 |
|---|
| 2026.03.09 | ₩306,332 | ₩306,332 | ₩289,060 | ₩303,382 | -0.96% | 209만 |
|---|
| 2026.03.06 | ₩286,484 | ₩314,981 | ₩284,455 | ₩306,732 | +7.07% | 212.3만 |
|---|
| 2026.03.05 | ₩309,589 | ₩314,074 | ₩284,308 | ₩294,399 | -4.91% | 235.8만 |
|---|
| 2026.03.04 | ₩298,991 | ₩308,761 | ₩295,587 | ₩302,301 | +1.11% | 176.1만 |
|---|
| 2026.03.03 | ₩286,537 | ₩316,343 | ₩281,719 | ₩304,730 | +6.35% | 546.6만 |
|---|
| 2026.03.02 | ₩379,398 | ₩404,438 | ₩261,911 | ₩278,061 | -26.71% | 1346.2만 |
|---|
| 2026.02.27 | ₩335,964 | ₩339,101 | ₩324,352 | ₩336,698 | +0.22% | 89.1만 |
|---|
| 2026.02.26 | ₩343,052 | ₩348,658 | ₩334,643 | ₩346,536 | +1.02% | 71.4만 |
|---|
| 2026.02.25 | ₩353,530 | ₩353,717 | ₩339,768 | ₩340,663 | -3.64% | 73.6만 |
|---|
| 2026.02.24 | ₩336,632 | ₩354,918 | ₩328,556 | ₩350,046 | +3.98% | 73.2만 |
|---|
| 2026.02.23 | ₩342,531 | ₩357,054 | ₩340,382 | ₩348,818 | +1.84% | 73.4만 |
|---|
| 2026.02.20 | ₩374,846 | ₩380,412 | ₩352,315 | ₩353,223 | -5.77% | 111.7만 |
|---|
| 2026.02.19 | ₩359,937 | ₩381,440 | ₩353,490 | ₩375,968 | +4.45% | 130만 |
|---|
| 2026.02.18 | ₩353,290 | ₩359,443 | ₩345,521 | ₩354,331 | +0.29% | 106.7만 |
|---|
| 2026.02.17 | ₩340,302 | ₩355,332 | ₩336,765 | ₩351,034 | +3.15% | 137.8만 |
|---|
| 2026.02.13 | ₩315,849 | ₩331,826 | ₩312,339 | ₩325,513 | +3.06% | 68.7만 |
|---|
| 2026.02.12 | ₩336,405 | ₩336,405 | ₩312,045 | ₩313,833 | -6.71% | 118.4만 |
|---|
| 2026.02.11 | ₩357,321 | ₩357,521 | ₩315,489 | ₩324,912 | -9.07% | 159.4만 |
|---|
| 2026.02.10 | ₩366,878 | ₩370,962 | ₩349,072 | ₩351,394 | -4.22% | 101.9만 |
|---|
| 2026.02.09 | ₩342,531 | ₩367,051 | ₩337,699 | ₩366,197 | +6.91% | 115.1만 |
|---|
| 2026.02.06 | ₩329,344 | ₩345,414 | ₩323,017 | ₩343,305 | +4.24% | 149.2만 |
|---|
| 2026.02.05 | ₩329,864 | ₩344,360 | ₩312,339 | ₩316,183 | -4.15% | 153.9만 |
|---|
| 2026.02.04 | ₩381,747 | ₩383,683 | ₩328,383 | ₩343,439 | -10.03% | 181.3만 |
|---|
| 2026.02.03 | ₩365,116 | ₩381,200 | ₩360,471 | ₩380,960 | +4.34% | 108.2만 |
|---|
| 2026.02.02 | ₩363,020 | ₩369,734 | ₩354,384 | ₩360,377 | -0.73% | 161.9만 |
|---|
| 2026.01.30 | ₩384,216 | ₩390,690 | ₩369,414 | ₩371,589 | -3.29% | 109.2만 |
|---|
| 2026.01.29 | ₩407,415 | ₩408,443 | ₩384,804 | ₩391,384 | -3.93% | 144.8만 |
|---|
| 2026.01.28 | ₩422,191 | ₩428,518 | ₩400,768 | ₩409,697 | -2.96% | 210.9만 |
|---|
| 2026.01.27 | ₩403,384 | ₩416,051 | ₩399,099 | ₩413,208 | +2.44% | 120.4만 |
|---|
| 2026.01.26 | ₩409,871 | ₩413,688 | ₩398,472 | ₩403,998 | -1.43% | 135.8만 |
|---|
| 2026.01.23 | ₩418,494 | ₩420,122 | ₩400,434 | ₩410,779 | -1.84% | 101.7만 |
|---|
| 2026.01.22 | ₩432,188 | ₩435,726 | ₩411,820 | ₩416,612 | -3.60% | 129.1만 |
|---|
| 2026.01.21 | ₩461,994 | ₩461,994 | ₩403,117 | ₩426,636 | -7.65% | 283.6만 |
|---|
| 2026.01.20 | ₩493,869 | ₩520,618 | ₩433,924 | ₩441,665 | -10.57% | 351.8만 |
|---|
| 2026.01.16 | ₩510,246 | ₩544,924 | ₩508,551 | ₩524,382 | +2.77% | 202.9만 |
|---|
| 2026.01.15 | ₩504,040 | ₩511,955 | ₩488,303 | ₩505,308 | +0.25% | 145.8만 |
|---|
| 2026.01.14 | ₩477,758 | ₩510,847 | ₩462,461 | ₩509,619 | +6.67% | 195.1만 |
|---|
| 2026.01.13 | ₩499,862 | ₩500,543 | ₩469,883 | ₩485,673 | -2.84% | 159.1만 |
|---|
| 2026.01.12 | ₩493,468 | ₩499,875 | ₩482,830 | ₩494,776 | +0.27% | 153.9만 |
|---|
| 2026.01.09 | ₩468,601 | ₩494,536 | ₩461,834 | ₩487,181 | +3.97% | 189.3만 |
|---|
| 2026.01.08 | ₩467,186 | ₩495,737 | ₩447,165 | ₩460,446 | -1.44% | 321.9만 |
|---|
| 2026.01.07 | ₩425,768 | ₩444,482 | ₩419,615 | ₩425,101 | -0.16% | 204.1만 |
|---|
| 2026.01.06 | ₩397,484 | ₩424,767 | ₩396,977 | ₩423,165 | +6.46% | 193.2만 |
|---|
| 2026.01.05 | ₩358,482 | ₩403,758 | ₩357,721 | ₩396,977 | +10.74% | 234.8만 |
|---|
| 2026.01.02 | ₩331,626 | ₩344,226 | ₩322,550 | ₩341,957 | +3.12% | 94만 |
|---|
| 2025.12.31 | ₩326,460 | ₩326,460 | ₩320,080 | ₩322,870 | -1.10% | 71.9만 |
|---|
| 2025.12.30 | ₩334,923 | ₩336,151 | ₩323,858 | ₩325,686 | -2.76% | 71.5만 |
|---|
| 2025.12.29 | ₩336,164 | ₩340,369 | ₩330,572 | ₩332,560 | -1.07% | 61.6만 |
|---|
| 2025.12.26 | ₩349,472 | ₩349,472 | ₩337,032 | ₩340,369 | -2.60% | 50.4만 |
|---|
| 2025.12.24 | ₩348,324 | ₩351,034 | ₩341,704 | ₩347,977 | -0.10% | 40.5만 |
|---|
| 2025.12.23 | ₩338,247 | ₩351,528 | ₩336,378 | ₩348,578 | +3.05% | 106.3만 |
|---|
| 2025.12.22 | ₩333,695 | ₩344,360 | ₩330,518 | ₩340,889 | +2.16% | 142.8만 |
|---|
| 2025.12.19 | ₩309,869 | ₩327,208 | ₩309,802 | ₩324,365 | +4.68% | 212.5만 |
|---|
| 2025.12.18 | ₩311,351 | ₩317,958 | ₩307,854 | ₩307,920 | -1.10% | 80.5만 |
|---|
| 2025.12.17 | ₩313,673 | ₩320,734 | ₩303,622 | ₩305,798 | -2.51% | 88.3만 |
|---|
| 2025.12.16 | ₩310,550 | ₩317,251 | ₩309,602 | ₩313,206 | +0.86% | 98.2만 |
|---|
| 2025.12.15 | ₩321,015 | ₩324,618 | ₩308,508 | ₩314,100 | -2.15% | 112.2만 |
|---|
| 2025.12.12 | ₩330,024 | ₩332,721 | ₩313,860 | ₩319,012 | -3.34% | 124.5만 |
|---|
| 2025.12.11 | ₩324,912 | ₩337,406 | ₩319,680 | ₩333,361 | +2.60% | 131.4만 |
|---|
| 2025.12.10 | ₩352,716 | ₩360,030 | ₩324,151 | ₩327,355 | -7.19% | 452.2만 |
|---|
| 2025.12.09 | ₩381,894 | ₩389,088 | ₩371,736 | ₩375,634 | -1.64% | 232.4만 |
|---|
| 2025.12.08 | ₩375,313 | ₩381,106 | ₩368,199 | ₩377,035 | +0.46% | 79.1만 |
|---|
| 2025.12.05 | ₩382,802 | ₩383,683 | ₩364,889 | ₩371,589 | -2.93% | 84.9만 |
|---|
| 2025.12.04 | ₩363,060 | ₩390,757 | ₩359,723 | ₩383,683 | +5.68% | 103.6만 |
|---|
| 2025.12.03 | ₩355,839 | ₩363,607 | ₩348,698 | ₩362,767 | +1.95% | 101.8만 |
|---|
| 2025.12.02 | ₩345,441 | ₩355,572 | ₩344,120 | ₩353,650 | +2.38% | 81.2만 |
|---|
| 2025.12.01 | ₩367,038 | ₩367,318 | ₩343,452 | ₩344,106 | -6.25% | 79.3만 |
|---|
| 2025.11.28 | ₩378,984 | ₩379,078 | ₩370,588 | ₩373,018 | -1.57% | 27.1만 |
|---|
| 2025.11.26 | ₩378,437 | ₩379,011 | ₩365,089 | ₩372,657 | -1.53% | 56.6만 |
|---|
| 2025.11.25 | ₩369,721 | ₩373,738 | ₩359,963 | ₩371,696 | +0.53% | 67.5만 |
|---|
| 2025.11.24 | ₩363,781 | ₩376,448 | ₩363,354 | ₩369,721 | +1.63% | 68.9만 |
|---|
| 2025.11.21 | ₩361,779 | ₩365,129 | ₩347,417 | ₩363,781 | +0.55% | 79.3만 |
|---|
| 2025.11.20 | ₩392,986 | ₩394,561 | ₩361,712 | ₩365,703 | -6.94% | 84.8만 |
|---|
| 2025.11.19 | ₩373,471 | ₩382,027 | ₩369,507 | ₩374,312 | +0.23% | 67.3만 |
|---|
| 2025.11.18 | ₩379,064 | ₩384,537 | ₩367,919 | ₩375,006 | -1.07% | 79만 |
|---|
| 2025.11.17 | ₩388,448 | ₩390,223 | ₩371,963 | ₩378,624 | -2.53% | 66.8만 |
|---|
| 2025.11.14 | ₩373,765 | ₩400,060 | ₩373,765 | ₩388,701 | +4.00% | 89.1만 |
|---|
| 2025.11.13 | ₩423,045 | ₩424,473 | ₩391,691 | ₩394,414 | -6.77% | 121.2만 |
|---|
| 2025.11.12 | ₩437,941 | ₩446,564 | ₩427,183 | ₩431,561 | -1.46% | 47.7만 |
|---|
| 2025.11.11 | ₩439,396 | ₩444,615 | ₩432,522 | ₩437,928 | -0.33% | 49.6만 |
|---|
| 2025.11.10 | ₩451,636 | ₩455,400 | ₩433,109 | ₩445,643 | -1.33% | 64.3만 |
|---|
| 2025.11.07 | ₩426,996 | ₩443,374 | ₩410,205 | ₩440,010 | +3.05% | 141.6만 |
|---|
| 2025.11.06 | ₩468,254 | ₩468,254 | ₩433,109 | ₩438,115 | -6.44% | 94.6만 |
|---|
| 2025.11.05 | ₩476,516 | ₩482,630 | ₩461,567 | ₩468,107 | -1.76% | 86.2만 |
|---|
| 2025.11.04 | ₩472,846 | ₩491,079 | ₩464,370 | ₩487,301 | +3.06% | 64.5만 |
|---|
| 2025.11.03 | ₩501,183 | ₩507,216 | ₩484,659 | ₩491,039 | -2.02% | 46.7만 |
|---|
| 2025.10.31 | ₩496,805 | ₩501,610 | ₩479,293 | ₩493,748 | -0.62% | 58.8만 |
|---|
| 2025.10.30 | ₩501,690 | ₩505,882 | ₩484,525 | ₩488,303 | -2.67% | 80.1만 |
|---|
| 2025.10.29 | ₩513,009 | ₩525,983 | ₩500,543 | ₩508,084 | -0.96% | 67.1만 |
|---|
| 2025.10.28 | ₩513,757 | ₩516,293 | ₩505,975 | ₩507,123 | -1.29% | 51.1만 |
|---|
| 2025.10.27 | ₩518,882 | ₩522,113 | ₩500,543 | ₩507,390 | -2.21% | 75.2만 |
|---|
| 2025.10.24 | ₩497,779 | ₩507,483 | ₩486,354 | ₩505,268 | +1.50% | 78.4만 |
|---|
| 2025.10.23 | ₩489,197 | ₩495,203 | ₩480,454 | ₩486,234 | -0.61% | 69.9만 |
|---|
| 2025.10.22 | ₩498,634 | ₩504,934 | ₩460,873 | ₩474,087 | -4.92% | 115.9만 |
|---|
| 2025.10.21 | ₩490,051 | ₩506,776 | ₩482,016 | ₩503,452 | +2.73% | 85.4만 |
|---|
| 2025.10.20 | ₩482,002 | ₩488,730 | ₩473,847 | ₩485,913 | +0.81% | 172.7만 |
|---|
| 2025.10.17 | ₩486,527 | ₩492,173 | ₩465,958 | ₩467,961 | -3.82% | 161.7만 |
|---|
| 2025.10.16 | ₩513,890 | ₩516,907 | ₩491,947 | ₩499,341 | -2.83% | 110.1만 |
|---|
| 2025.10.15 | ₩541,921 | ₩546,806 | ₩503,225 | ₩513,477 | -5.25% | 123.8만 |
|---|
| 2025.10.14 | ₩535,928 | ₩548,808 | ₩522,646 | ₩536,088 | +0.03% | 73.8만 |
|---|
| 2025.10.13 | ₩523,621 | ₩548,595 | ₩508,565 | ₩547,033 | +4.47% | 132.1만 |
|---|
| 2025.10.10 | ₩531,002 | ₩545,912 | ₩520,738 | ₩523,621 | -1.39% | 105만 |
|---|