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 | ₩185,506 | ₩186,882 | ₩180,790 | ₩183,168 | -1.26% | 125.1만 |
| 2026.10.08 | ₩183,876 | ₩186,521 | ₩181,351 | ₩183,823 | -0.03% | 123.9만 |
| 2026.10.07 | ₩187,964 | ₩188,498 | ₩179,347 | ₩185,506 | -1.31% | 218만 |
| 2026.10.06 | ₩185,305 | ₩194,296 | ₩184,357 | ₩191,758 | +3.48% | 157.5만 |
| 2026.10.05 | ₩190,075 | ₩191,705 | ₩185,292 | ₩186,094 | -2.09% | 131.4만 |
| 2026.10.02 | ₩189,220 | ₩190,663 | ₩184,771 | ₩188,124 | -0.58% | 127.5만 |
| 2026.10.01 | ₩190,743 | ₩191,745 | ₩184,891 | ₩187,443 | -1.73% | 126.6만 |
| 2026.09.30 | ₩191,731 | ₩194,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,995 |
| -0.91% |
| 143.1만 |
| 2026.09.29 | ₩199,039 | ₩199,373 | ₩190,262 | ₩191,357 | -3.86% | 171만 |
|---|
| 2026.09.28 | ₩200,081 | ₩202,125 | ₩196,407 | ₩196,687 | -1.70% | 108.9만 |
|---|
| 2026.09.25 | ₩212,625 | ₩215,951 | ₩203,100 | ₩203,127 | -4.47% | 129.2만 |
|---|
| 2026.09.24 | ₩204,436 | ₩214,135 | ₩202,392 | ₩211,810 | +3.61% | 89.4만 |
|---|
| 2026.09.23 | ₩208,738 | ₩218,223 | ₩206,987 | ₩208,323 | -0.20% | 118.2만 |
|---|
| 2026.09.22 | ₩219,224 | ₩219,224 | ₩205,104 | ₩208,604 | -4.84% | 136.7만 |
|---|
| 2026.09.21 | ₩215,457 | ₩220,427 | ₩213,827 | ₩214,950 | -0.24% | 104.3만 |
|---|
| 2026.09.18 | ₩221,188 | ₩224,435 | ₩212,946 | ₩213,680 | -3.39% | 243.5만 |
|---|
| 2026.09.17 | ₩213,720 | ₩224,114 | ₩212,411 | ₩218,263 | +2.13% | 178.1만 |
|---|
| 2026.09.16 | ₩207,068 | ₩210,741 | ₩201,724 | ₩209,005 | +0.94% | 150.2만 |
|---|
| 2026.09.15 | ₩203,421 | ₩213,480 | ₩197,275 | ₩209,726 | +3.10% | 251.2만 |
|---|
| 2026.09.14 | ₩194,777 | ₩208,591 | ₩193,054 | ₩204,930 | +5.21% | 304.3만 |
|---|
| 2026.09.11 | ₩194,924 | ₩196,554 | ₩184,771 | ₩195,993 | +0.55% | 461.9만 |
|---|
| 2026.09.10 | ₩196,073 | ₩212,732 | ₩190,369 | ₩196,474 | +0.20% | 876.5만 |
|---|
| 2026.09.09 | ₩199,119 | ₩200,455 | ₩186,722 | ₩188,098 | -5.54% | 501.4만 |
|---|
| 2026.09.08 | ₩195,539 | ₩203,327 | ₩195,178 | ₩198,758 | +1.65% | 200.5만 |
|---|
| 2026.09.04 | ₩194,550 | ₩197,743 | ₩191,437 | ₩193,241 | -0.67% | 153만 |
|---|
| 2026.09.03 | ₩202,993 | ₩202,993 | ₩187,857 | ₩196,661 | -3.12% | 238.2만 |
|---|
| 2026.09.02 | ₩192,506 | ₩196,594 | ₩188,244 | ₩194,229 | +0.90% | 153만 |
|---|
| 2026.09.01 | ₩195,018 | ₩198,584 | ₩191,411 | ₩192,600 | -1.24% | 102.6만 |
|---|
| 2026.08.31 | ₩194,657 | ₩199,346 | ₩194,176 | ₩198,184 | +1.81% | 85.8만 |
|---|
| 2026.08.28 | ₩203,274 | ₩203,741 | ₩195,445 | ₩197,636 | -2.77% | 118.2만 |
|---|
| 2026.08.27 | ₩197,128 | ₩205,598 | ₩193,107 | ₩203,434 | +3.20% | 133.6만 |
|---|
| 2026.08.26 | ₩195,712 | ₩201,203 | ₩195,592 | ₩196,220 | +0.26% | 101만 |
|---|
| 2026.08.25 | ₩201,791 | ₩202,779 | ₩196,714 | ₩196,941 | -2.40% | 122.4만 |
|---|
| 2026.08.24 | ₩213,226 | ₩213,226 | ₩197,903 | ₩197,983 | -7.15% | 123.3만 |
|---|
| 2026.08.21 | ₩215,764 | ₩219,452 | ₩213,467 | ₩214,041 | -0.80% | 117만 |
|---|
| 2026.08.20 | ₩227,253 | ₩227,267 | ₩208,150 | ₩213,467 | -6.07% | 163만 |
|---|
| 2026.08.19 | ₩230,673 | ₩233,399 | ₩223,606 | ₩230,767 | +0.04% | 100.3만 |
|---|
| 2026.08.18 | ₩234,494 | ₩244,006 | ₩231,956 | ₩232,637 | -0.79% | 77.3만 |
|---|
| 2026.08.17 | ₩256,470 | ₩256,483 | ₩241,347 | ₩241,975 | -5.65% | 108.1만 |
|---|
| 2026.08.14 | ₩269,201 | ₩277,644 | ₩251,340 | ₩257,579 | -4.32% | 155.1만 |
|---|
| 2026.08.13 | ₩253,825 | ₩259,569 | ₩248,054 | ₩253,063 | -0.30% | 91.2만 |
|---|
| 2026.08.12 | ₩262,936 | ₩262,936 | ₩255,401 | ₩258,915 | -1.53% | 104만 |
|---|
| 2026.08.11 | ₩251,955 | ₩262,268 | ₩247,145 | ₩261,867 | +3.93% | 98.4만 |
|---|
| 2026.08.10 | ₩249,002 | ₩255,107 | ₩241,134 | ₩252,689 | +1.48% | 145.3만 |
|---|
| 2026.08.07 | ₩230,713 | ₩250,485 | ₩225,423 | ₩249,456 | +8.12% | 191.6만 |
|---|
| 2026.08.06 | ₩221,910 | ₩233,505 | ₩220,427 | ₩228,603 | +3.02% | 104.1만 |
|---|
| 2026.08.05 | ₩232,437 | ₩235,402 | ₩222,631 | ₩224,515 | -3.41% | 100.8만 |
|---|
| 2026.08.04 | ₩214,228 | ₩227,507 | ₩213,854 | ₩225,797 | +5.40% | 184.5만 |
|---|
| 2026.08.03 | ₩202,018 | ₩212,852 | ₩200,722 | ₩212,652 | +5.26% | 96.9만 |
|---|
| 2026.07.31 | ₩198,745 | ₩201,390 | ₩190,769 | ₩199,546 | +0.40% | 94.3만 |
|---|
| 2026.07.30 | ₩192,466 | ₩196,821 | ₩187,603 | ₩195,806 | +1.74% | 94.9만 |
|---|
| 2026.07.29 | ₩206,360 | ₩207,468 | ₩189,273 | ₩189,861 | -8.00% | 128.9만 |
|---|
| 2026.07.28 | ₩202,806 | ₩209,045 | ₩196,621 | ₩208,871 | +2.99% | 104.2만 |
|---|
| 2026.07.27 | ₩200,148 | ₩209,125 | ₩198,050 | ₩206,052 | +2.95% | 97.2만 |
|---|
| 2026.07.24 | ₩213,280 | ₩213,614 | ₩199,493 | ₩199,733 | -6.35% | 111.5만 |
|---|
| 2026.07.23 | ₩204,449 | ₩216,820 | ₩203,060 | ₩212,051 | +3.72% | 165.4만 |
|---|
| 2026.07.22 | ₩200,869 | ₩210,247 | ₩198,838 | ₩200,856 | -0.01% | 182.4만 |
|---|
| 2026.07.21 | ₩189,367 | ₩201,377 | ₩188,298 | ₩198,838 | +5.00% | 158.5만 |
|---|
| 2026.07.20 | ₩190,502 | ₩194,750 | ₩187,042 | ₩190,502 | 0.00% | 133.2만 |
|---|
| 2026.07.17 | ₩193,401 | ₩198,184 | ₩189,727 | ₩189,968 | -1.78% | 126.5만 |
|---|
| 2026.07.16 | ₩195,352 | ₩202,900 | ₩191,664 | ₩199,439 | +2.09% | 219.8만 |
|---|
| 2026.07.15 | ₩191,037 | ₩198,999 | ₩185,826 | ₩188,659 | -1.24% | 130.8만 |
|---|
| 2026.07.14 | ₩190,930 | ₩197,048 | ₩190,008 | ₩191,664 | +0.38% | 107.3만 |
|---|
| 2026.07.13 | ₩192,479 | ₩195,044 | ₩188,565 | ₩189,433 | -1.58% | 124.3만 |
|---|
| 2026.07.10 | ₩196,407 | ₩198,264 | ₩191,050 | ₩193,147 | -1.66% | 134.5만 |
|---|
| 2026.07.09 | ₩204,396 | ₩205,077 | ₩195,218 | ₩198,251 | -3.01% | 230.1만 |
|---|
| 2026.07.08 | ₩221,322 | ₩225,624 | ₩209,753 | ₩210,781 | -4.76% | 237.8만 |
|---|
| 2026.07.07 | ₩233,786 | ₩236,591 | ₩216,953 | ₩217,127 | -7.13% | 225.1만 |
|---|
| 2026.07.06 | ₩254,105 | ₩256,497 | ₩235,603 | ₩236,244 | -7.03% | 239.3만 |
|---|
| 2026.07.02 | ₩240,800 | ₩267,692 | ₩235,923 | ₩255,014 | +5.90% | 415.2만 |
|---|
| 2026.07.01 | ₩227,106 | ₩242,162 | ₩219,091 | ₩230,366 | +1.44% | 296.9만 |
|---|
| 2026.06.30 | ₩235,790 | ₩238,462 | ₩210,795 | ₩220,520 | -6.48% | 803.6만 |
|---|
| 2026.06.29 | ₩191,838 | ₩196,300 | ₩185,693 | ₩185,693 | -3.20% | 316만 |
|---|
| 2026.06.26 | ₩181,311 | ₩191,531 | ₩181,311 | ₩184,290 | +1.64% | 587.7만 |
|---|
| 2026.06.25 | ₩188,498 | ₩188,498 | ₩180,616 | ₩182,594 | -3.13% | 152만 |
|---|
| 2026.06.24 | ₩197,462 | ₩198,598 | ₩189,340 | ₩189,941 | -3.81% | 107.9만 |
|---|
| 2026.06.23 | ₩197,743 | ₩202,806 | ₩197,382 | ₩199,159 | +0.72% | 104.1만 |
|---|
| 2026.06.22 | ₩214,749 | ₩218,864 | ₩200,869 | ₩202,165 | -5.86% | 237만 |
|---|
| 2026.06.18 | ₩228,175 | ₩231,101 | ₩219,011 | ₩226,585 | -0.70% | 156만 |
|---|
| 2026.06.17 | ₩221,763 | ₩229,992 | ₩220,427 | ₩223,246 | +0.67% | 77.3만 |
|---|
| 2026.06.16 | ₩227,547 | ₩229,244 | ₩219,839 | ₩222,711 | -2.13% | 103.9만 |
|---|
| 2026.06.15 | ₩232,998 | ₩235,122 | ₩226,305 | ₩229,711 | -1.41% | 96.2만 |
|---|
| 2026.06.12 | ₩245,302 | ₩245,302 | ₩227,347 | ₩227,881 | -7.10% | 104.7만 |
|---|
| 2026.06.11 | ₩230,005 | ₩246,544 | ₩227,240 | ₩245,395 | +6.69% | 68.4만 |
|---|
| 2026.06.10 | ₩232,303 | ₩237,126 | ₩229,778 | ₩231,021 | -0.55% | 81.4만 |
|---|
| 2026.06.09 | ₩245,836 | ₩249,657 | ₩225,770 | ₩235,803 | -4.08% | 110.8만 |
|---|
| 2026.06.08 | ₩249,830 | ₩254,119 | ₩245,716 | ₩246,718 | -1.25% | 90.4만 |
|---|
| 2026.06.05 | ₩266,235 | ₩268,346 | ₩242,069 | ₩248,374 | -6.71% | 112.2만 |
|---|
| 2026.06.04 | ₩255,094 | ₩274,598 | ₩252,649 | ₩273,062 | +7.04% | 102.2만 |
|---|
| 2026.06.03 | ₩269,201 | ₩269,201 | ₩252,663 | ₩255,789 | -4.98% | 133.4만 |
|---|
| 2026.06.02 | ₩272,394 | ₩273,209 | ₩262,642 | ₩272,995 | +0.22% | 111만 |
|---|
| 2026.06.01 | ₩270,764 | ₩279,127 | ₩264,699 | ₩272,648 | +0.70% | 137.5만 |
|---|
| 2026.05.29 | ₩288,679 | ₩288,933 | ₩262,134 | ₩276,856 | -4.10% | 273만 |
|---|
| 2026.05.28 | ₩267,104 | ₩290,923 | ₩261,239 | ₩286,408 | +7.23% | 416.4만 |
|---|
| 2026.05.27 | ₩243,805 | ₩244,473 | ₩234,534 | ₩242,176 | -0.67% | 111.2만 |
|---|
| 2026.05.26 | ₩244,220 | ₩250,512 | ₩234,454 | ₩243,485 | -0.30% | 164.3만 |
|---|
| 2026.05.22 | ₩219,305 | ₩233,131 | ₩219,238 | ₩232,757 | +6.13% | 116.2만 |
|---|
| 2026.05.21 | ₩215,110 | ₩220,788 | ₩212,211 | ₩217,875 | +1.29% | 63.9만 |
|---|
| 2026.05.20 | ₩215,551 | ₩219,599 | ₩210,073 | ₩218,917 | +1.56% | 72.8만 |
|---|
| 2026.05.19 | ₩215,083 | ₩216,459 | ₩209,753 | ₩214,054 | -0.48% | 72만 |
|---|
| 2026.05.18 | ₩211,222 | ₩219,505 | ₩211,169 | ₩215,778 | +2.16% | 92.9만 |
|---|
| 2026.05.15 | ₩216,833 | ₩217,862 | ₩209,886 | ₩211,075 | -2.66% | 93.2만 |
|---|
| 2026.05.14 | ₩213,747 | ₩223,085 | ₩213,747 | ₩220,788 | +3.29% | 96.9만 |
|---|
| 2026.05.13 | ₩222,324 | ₩222,324 | ₩208,404 | ₩215,070 | -3.26% | 136.9만 |
|---|
| 2026.05.12 | ₩223,099 | ₩231,742 | ₩219,772 | ₩225,583 | +1.11% | 121.1만 |
|---|
| 2026.05.11 | ₩220,093 | ₩224,889 | ₩211,476 | ₩222,364 | +1.03% | 138.9만 |
|---|
| 2026.05.08 | ₩223,847 | ₩227,000 | ₩219,906 | ₩224,822 | +0.44% | 91.8만 |
|---|
| 2026.05.07 | ₩232,824 | ₩232,824 | ₩221,095 | ₩224,675 | -3.50% | 110.1만 |
|---|
| 2026.05.06 | ₩222,938 | ₩237,794 | ₩221,789 | ₩232,944 | +4.49% | 142.3만 |
|---|
| 2026.05.05 | ₩243,204 | ₩243,805 | ₩222,431 | ₩222,685 | -8.44% | 176만 |
|---|
| 2026.05.04 | ₩248,120 | ₩248,120 | ₩237,353 | ₩240,813 | -2.95% | 128.8만 |
|---|
| 2026.05.01 | ₩260,571 | ₩261,640 | ₩245,809 | ₩247,105 | -5.17% | 107.2만 |
|---|
| 2026.04.30 | ₩248,414 | ₩261,186 | ₩246,157 | ₩260,531 | +4.88% | 111만 |
|---|
| 2026.04.29 | ₩256,056 | ₩256,123 | ₩242,737 | ₩245,141 | -4.26% | 82.6만 |
|---|
| 2026.04.28 | ₩257,859 | ₩257,859 | ₩247,853 | ₩256,951 | -0.35% | 87.5만 |
|---|
| 2026.04.27 | ₩261,172 | ₩268,333 | ₩258,674 | ₩261,493 | +0.12% | 70.6만 |
|---|
| 2026.04.24 | ₩272,220 | ₩272,314 | ₩260,932 | ₩262,214 | -3.68% | 86.4만 |
|---|
| 2026.04.23 | ₩277,724 | ₩279,702 | ₩262,829 | ₩269,736 | -2.88% | 106.1만 |
|---|
| 2026.04.22 | ₩289,574 | ₩292,834 | ₩275,574 | ₩280,677 | -3.07% | 130.5만 |
|---|
| 2026.04.21 | ₩271,993 | ₩297,109 | ₩268,814 | ₩280,637 | +3.18% | 244.6만 |
|---|
| 2026.04.20 | ₩254,907 | ₩265,314 | ₩253,143 | ₩263,483 | +3.36% | 100.7만 |
|---|
| 2026.04.17 | ₩273,436 | ₩278,740 | ₩248,722 | ₩255,722 | -6.48% | 157.3만 |
|---|
| 2026.04.16 | ₩271,606 | ₩276,843 | ₩264,111 | ₩269,842 | -0.65% | 108.1만 |
|---|
| 2026.04.15 | ₩263,564 | ₩267,531 | ₩259,422 | ₩265,073 | +0.57% | 83.4만 |
|---|
| 2026.04.14 | ₩265,848 | ₩269,829 | ₩257,191 | ₩259,863 | -2.25% | 95.3만 |
|---|
| 2026.04.13 | ₩236,485 | ₩260,264 | ₩236,458 | ₩259,689 | +9.81% | 127.6만 |
|---|
| 2026.04.10 | ₩237,460 | ₩243,164 | ₩233,425 | ₩240,092 | +1.11% | 86.9만 |
|---|
| 2026.04.09 | ₩250,485 | ₩250,485 | ₩234,948 | ₩237,393 | -5.23% | 126.7만 |
|---|
| 2026.04.08 | ₩259,983 | ₩263,230 | ₩245,596 | ₩249,737 | -3.94% | 150만 |
|---|
| 2026.04.07 | ₩249,216 | ₩250,859 | ₩242,269 | ₩249,617 | +0.16% | 64.6만 |
|---|
| 2026.04.06 | ₩247,145 | ₩256,163 | ₩246,998 | ₩252,836 | +2.30% | 65.1만 |
|---|
| 2026.04.02 | ₩235,950 | ₩248,802 | ₩235,509 | ₩246,290 | +4.38% | 72만 |
|---|
| 2026.04.01 | ₩252,008 | ₩256,229 | ₩243,739 | ₩245,141 | -2.72% | 92.2만 |
|---|
| 2026.03.31 | ₩240,292 | ₩247,145 | ₩235,416 | ₩244,540 | +1.77% | 131.9만 |
|---|
| 2026.03.30 | ₩249,029 | ₩249,029 | ₩234,347 | ₩236,418 | -5.06% | 117.1만 |
|---|
| 2026.03.27 | ₩256,670 | ₩259,075 | ₩245,609 | ₩246,384 | -4.01% | 87.5만 |
|---|
| 2026.03.26 | ₩260,571 | ₩267,585 | ₩258,741 | ₩261,720 | +0.44% | 101.8만 |
|---|
| 2026.03.25 | ₩267,945 | ₩273,343 | ₩264,993 | ₩265,875 | -0.77% | 105.6만 |
|---|
| 2026.03.24 | ₩272,528 | ₩274,091 | ₩260,237 | ₩262,081 | -3.83% | 125.4만 |
|---|
| 2026.03.23 | ₩268,079 | ₩282,547 | ₩262,856 | ₩275,560 | +2.79% | 173.7만 |
|---|
| 2026.03.20 | ₩277,083 | ₩280,182 | ₩258,527 | ₩264,138 | -4.67% | 205.1만 |
|---|
| 2026.03.19 | ₩280,677 | ₩285,887 | ₩273,864 | ₩282,347 | +0.59% | 188.4만 |
|---|
| 2026.03.18 | ₩293,902 | ₩296,574 | ₩286,608 | ₩288,358 | -1.89% | 143.2만 |
|---|
| 2026.03.17 | ₩284,404 | ₩297,456 | ₩281,385 | ₩297,256 | +4.52% | 172.1만 |
|---|
| 2026.03.16 | ₩283,910 | ₩288,559 | ₩275,640 | ₩283,055 | -0.30% | 148.3만 |
|---|
| 2026.03.13 | ₩284,644 | ₩294,904 | ₩276,055 | ₩276,629 | -2.82% | 137.9만 |
|---|
| 2026.03.12 | ₩284,164 | ₩293,248 | ₩274,679 | ₩283,055 | -0.39% | 288.3만 |
|---|
| 2026.03.11 | ₩273,196 | ₩285,299 | ₩266,342 | ₩277,511 | +1.58% | 523만 |
|---|
| 2026.03.10 | ₩300,154 | ₩305,124 | ₩295,105 | ₩296,000 | -1.38% | 250.7만 |
|---|
| 2026.03.09 | ₩306,594 | ₩306,594 | ₩289,307 | ₩303,641 | -0.96% | 209만 |
|---|
| 2026.03.06 | ₩286,729 | ₩315,250 | ₩284,698 | ₩306,994 | +7.07% | 212.3만 |
|---|
| 2026.03.05 | ₩309,853 | ₩314,342 | ₩284,551 | ₩294,651 | -4.91% | 235.8만 |
|---|
| 2026.03.04 | ₩299,246 | ₩309,025 | ₩295,839 | ₩302,559 | +1.11% | 176.1만 |
|---|
| 2026.03.03 | ₩286,782 | ₩316,613 | ₩281,959 | ₩304,991 | +6.35% | 546.6만 |
|---|
| 2026.03.02 | ₩379,722 | ₩404,784 | ₩262,134 | ₩278,299 | -26.71% | 1346.2만 |
|---|
| 2026.02.27 | ₩336,251 | ₩339,390 | ₩324,629 | ₩336,986 | +0.22% | 89.1만 |
|---|
| 2026.02.26 | ₩343,345 | ₩348,956 | ₩334,929 | ₩346,832 | +1.02% | 71.4만 |
|---|
| 2026.02.25 | ₩353,832 | ₩354,019 | ₩340,058 | ₩340,954 | -3.64% | 73.6만 |
|---|
| 2026.02.24 | ₩336,919 | ₩355,221 | ₩328,837 | ₩350,345 | +3.98% | 73.2만 |
|---|
| 2026.02.23 | ₩342,824 | ₩357,359 | ₩340,673 | ₩349,116 | +1.84% | 73.4만 |
|---|
| 2026.02.20 | ₩375,166 | ₩380,737 | ₩352,616 | ₩353,525 | -5.77% | 111.7만 |
|---|
| 2026.02.19 | ₩360,244 | ₩381,766 | ₩353,792 | ₩376,289 | +4.45% | 130만 |
|---|
| 2026.02.18 | ₩353,591 | ₩359,750 | ₩345,816 | ₩354,633 | +0.29% | 106.7만 |
|---|
| 2026.02.17 | ₩340,593 | ₩355,635 | ₩337,053 | ₩351,334 | +3.15% | 137.8만 |
|---|
| 2026.02.13 | ₩316,119 | ₩332,110 | ₩312,605 | ₩325,791 | +3.06% | 68.7만 |
|---|
| 2026.02.12 | ₩336,692 | ₩336,692 | ₩312,311 | ₩314,102 | -6.71% | 118.4만 |
|---|
| 2026.02.11 | ₩357,626 | ₩357,826 | ₩315,758 | ₩325,190 | -9.07% | 159.4만 |
|---|
| 2026.02.10 | ₩367,191 | ₩371,279 | ₩349,370 | ₩351,694 | -4.22% | 101.9만 |
|---|
| 2026.02.09 | ₩342,824 | ₩367,365 | ₩337,988 | ₩366,510 | +6.91% | 115.1만 |
|---|
| 2026.02.06 | ₩329,625 | ₩345,709 | ₩323,293 | ₩343,599 | +4.24% | 149.2만 |
|---|
| 2026.02.05 | ₩330,146 | ₩344,654 | ₩312,605 | ₩316,453 | -4.15% | 153.9만 |
|---|
| 2026.02.04 | ₩382,073 | ₩384,010 | ₩328,663 | ₩343,732 | -10.03% | 181.3만 |
|---|
| 2026.02.03 | ₩365,428 | ₩381,525 | ₩360,779 | ₩381,285 | +4.34% | 108.2만 |
|---|
| 2026.02.02 | ₩363,330 | ₩370,050 | ₩354,687 | ₩360,685 | -0.73% | 161.9만 |
|---|
| 2026.01.30 | ₩384,545 | ₩391,024 | ₩369,729 | ₩371,907 | -3.29% | 109.2만 |
|---|
| 2026.01.29 | ₩407,763 | ₩408,792 | ₩385,132 | ₩391,718 | -3.93% | 144.8만 |
|---|
| 2026.01.28 | ₩422,551 | ₩428,884 | ₩401,110 | ₩410,047 | -2.96% | 210.9만 |
|---|
| 2026.01.27 | ₩403,728 | ₩416,406 | ₩399,440 | ₩413,561 | +2.44% | 120.4만 |
|---|
| 2026.01.26 | ₩410,221 | ₩414,042 | ₩398,812 | ₩404,343 | -1.43% | 135.8만 |
|---|
| 2026.01.23 | ₩418,851 | ₩420,481 | ₩400,776 | ₩411,129 | -1.84% | 101.7만 |
|---|
| 2026.01.22 | ₩432,558 | ₩436,098 | ₩412,171 | ₩416,967 | -3.60% | 129.1만 |
|---|
| 2026.01.21 | ₩462,389 | ₩462,389 | ₩403,461 | ₩427,000 | -7.65% | 283.6만 |
|---|
| 2026.01.20 | ₩494,290 | ₩521,062 | ₩434,294 | ₩442,043 | -10.57% | 351.8만 |
|---|
| 2026.01.16 | ₩510,682 | ₩545,389 | ₩508,986 | ₩524,830 | +2.77% | 202.9만 |
|---|
| 2026.01.15 | ₩504,470 | ₩512,392 | ₩488,720 | ₩505,739 | +0.25% | 145.8만 |
|---|
| 2026.01.14 | ₩478,166 | ₩511,283 | ₩462,856 | ₩510,054 | +6.67% | 195.1만 |
|---|
| 2026.01.13 | ₩500,289 | ₩500,970 | ₩470,284 | ₩486,088 | -2.84% | 159.1만 |
|---|
| 2026.01.12 | ₩493,890 | ₩500,302 | ₩483,242 | ₩495,199 | +0.27% | 153.9만 |
|---|
| 2026.01.09 | ₩469,001 | ₩494,958 | ₩462,228 | ₩487,597 | +3.97% | 189.3만 |
|---|
| 2026.01.08 | ₩467,585 | ₩496,161 | ₩447,547 | ₩460,839 | -1.44% | 321.9만 |
|---|
| 2026.01.07 | ₩426,132 | ₩444,861 | ₩419,973 | ₩425,464 | -0.16% | 204.1만 |
|---|
| 2026.01.06 | ₩397,824 | ₩425,130 | ₩397,316 | ₩423,527 | +6.46% | 193.2만 |
|---|
| 2026.01.05 | ₩358,788 | ₩404,102 | ₩358,027 | ₩397,316 | +10.74% | 234.8만 |
|---|
| 2026.01.02 | ₩331,909 | ₩344,520 | ₩322,825 | ₩342,249 | +3.12% | 94만 |
|---|
| 2025.12.31 | ₩326,739 | ₩326,739 | ₩320,354 | ₩323,146 | -1.10% | 71.9만 |
|---|
| 2025.12.30 | ₩335,209 | ₩336,438 | ₩324,134 | ₩325,964 | -2.76% | 71.5만 |
|---|
| 2025.12.29 | ₩336,451 | ₩340,660 | ₩330,854 | ₩332,844 | -1.07% | 61.6만 |
|---|
| 2025.12.26 | ₩349,771 | ₩349,771 | ₩337,320 | ₩340,660 | -2.60% | 50.4만 |
|---|
| 2025.12.24 | ₩348,622 | ₩351,334 | ₩341,996 | ₩348,274 | -0.10% | 40.5만 |
|---|
| 2025.12.23 | ₩338,535 | ₩351,828 | ₩336,665 | ₩348,875 | +3.05% | 106.3만 |
|---|
| 2025.12.22 | ₩333,980 | ₩344,654 | ₩330,801 | ₩341,181 | +2.16% | 142.8만 |
|---|
| 2025.12.19 | ₩310,134 | ₩327,487 | ₩310,067 | ₩324,642 | +4.68% | 212.5만 |
|---|
| 2025.12.18 | ₩311,617 | ₩318,230 | ₩308,117 | ₩308,183 | -1.10% | 80.5만 |
|---|
| 2025.12.17 | ₩313,941 | ₩321,008 | ₩303,882 | ₩306,059 | -2.51% | 88.3만 |
|---|
| 2025.12.16 | ₩310,815 | ₩317,521 | ₩309,867 | ₩313,474 | +0.86% | 98.2만 |
|---|
| 2025.12.15 | ₩321,289 | ₩324,896 | ₩308,771 | ₩314,369 | -2.15% | 112.2만 |
|---|
| 2025.12.12 | ₩330,306 | ₩333,005 | ₩314,128 | ₩319,285 | -3.34% | 124.5만 |
|---|
| 2025.12.11 | ₩325,190 | ₩337,694 | ₩319,953 | ₩333,646 | +2.60% | 131.4만 |
|---|
| 2025.12.10 | ₩353,017 | ₩360,338 | ₩324,428 | ₩327,634 | -7.19% | 452.2만 |
|---|
| 2025.12.09 | ₩382,220 | ₩389,421 | ₩372,054 | ₩375,955 | -1.64% | 232.4만 |
|---|
| 2025.12.08 | ₩375,634 | ₩381,432 | ₩368,514 | ₩377,357 | +0.46% | 79.1만 |
|---|
| 2025.12.05 | ₩383,129 | ₩384,010 | ₩365,200 | ₩371,907 | -2.93% | 84.9만 |
|---|
| 2025.12.04 | ₩363,370 | ₩391,091 | ₩360,030 | ₩384,010 | +5.68% | 103.6만 |
|---|
| 2025.12.03 | ₩356,143 | ₩363,918 | ₩348,996 | ₩363,076 | +1.95% | 101.8만 |
|---|
| 2025.12.02 | ₩345,736 | ₩355,876 | ₩344,414 | ₩353,952 | +2.38% | 81.2만 |
|---|
| 2025.12.01 | ₩367,351 | ₩367,632 | ₩343,746 | ₩344,400 | -6.25% | 79.3만 |
|---|
| 2025.11.28 | ₩379,308 | ₩379,401 | ₩370,905 | ₩373,336 | -1.57% | 27.1만 |
|---|
| 2025.11.26 | ₩378,760 | ₩379,335 | ₩365,401 | ₩372,976 | -1.53% | 56.6만 |
|---|
| 2025.11.25 | ₩370,036 | ₩374,058 | ₩360,271 | ₩372,014 | +0.53% | 67.5만 |
|---|
| 2025.11.24 | ₩364,092 | ₩376,770 | ₩363,664 | ₩370,036 | +1.63% | 68.9만 |
|---|
| 2025.11.21 | ₩362,088 | ₩365,441 | ₩347,713 | ₩364,092 | +0.55% | 79.3만 |
|---|
| 2025.11.20 | ₩393,322 | ₩394,898 | ₩362,021 | ₩366,015 | -6.94% | 84.8만 |
|---|
| 2025.11.19 | ₩373,790 | ₩382,354 | ₩369,823 | ₩374,632 | +0.23% | 67.3만 |
|---|
| 2025.11.18 | ₩379,388 | ₩384,865 | ₩368,233 | ₩375,327 | -1.07% | 79만 |
|---|
| 2025.11.17 | ₩388,779 | ₩390,556 | ₩372,281 | ₩378,947 | -2.53% | 66.8만 |
|---|
| 2025.11.14 | ₩374,084 | ₩400,402 | ₩374,084 | ₩389,033 | +4.00% | 89.1만 |
|---|
| 2025.11.13 | ₩423,406 | ₩424,836 | ₩392,026 | ₩394,751 | -6.77% | 121.2만 |
|---|
| 2025.11.12 | ₩438,315 | ₩446,945 | ₩427,548 | ₩431,930 | -1.46% | 47.7만 |
|---|
| 2025.11.11 | ₩439,772 | ₩444,995 | ₩432,892 | ₩438,302 | -0.33% | 49.6만 |
|---|
| 2025.11.10 | ₩452,022 | ₩455,789 | ₩433,479 | ₩446,024 | -1.33% | 64.3만 |
|---|
| 2025.11.07 | ₩427,361 | ₩443,753 | ₩410,555 | ₩440,386 | +3.05% | 141.6만 |
|---|
| 2025.11.06 | ₩468,654 | ₩468,654 | ₩433,479 | ₩438,489 | -6.44% | 94.6만 |
|---|
| 2025.11.05 | ₩476,923 | ₩483,042 | ₩461,961 | ₩468,507 | -1.76% | 86.2만 |
|---|
| 2025.11.04 | ₩473,250 | ₩491,498 | ₩464,767 | ₩487,718 | +3.06% | 64.5만 |
|---|
| 2025.11.03 | ₩501,611 | ₩507,650 | ₩485,073 | ₩491,458 | -2.02% | 46.7만 |
|---|
| 2025.10.31 | ₩497,229 | ₩502,039 | ₩479,702 | ₩494,170 | -0.62% | 58.8만 |
|---|
| 2025.10.30 | ₩502,119 | ₩506,314 | ₩484,939 | ₩488,720 | -2.67% | 80.1만 |
|---|
| 2025.10.29 | ₩513,447 | ₩526,433 | ₩500,970 | ₩508,518 | -0.96% | 67.1만 |
|---|
| 2025.10.28 | ₩514,196 | ₩516,734 | ₩506,407 | ₩507,556 | -1.29% | 51.1만 |
|---|
| 2025.10.27 | ₩519,326 | ₩522,558 | ₩500,970 | ₩507,823 | -2.21% | 75.2만 |
|---|
| 2025.10.24 | ₩498,205 | ₩507,917 | ₩486,769 | ₩505,699 | +1.50% | 78.4만 |
|---|
| 2025.10.23 | ₩489,615 | ₩495,626 | ₩480,864 | ₩486,649 | -0.61% | 69.9만 |
|---|
| 2025.10.22 | ₩499,060 | ₩505,365 | ₩461,266 | ₩474,492 | -4.92% | 115.9만 |
|---|
| 2025.10.21 | ₩490,470 | ₩507,209 | ₩482,427 | ₩503,882 | +2.73% | 85.4만 |
|---|
| 2025.10.20 | ₩482,414 | ₩489,147 | ₩474,252 | ₩486,328 | +0.81% | 172.7만 |
|---|
| 2025.10.17 | ₩486,943 | ₩492,594 | ₩466,356 | ₩468,360 | -3.82% | 161.7만 |
|---|
| 2025.10.16 | ₩514,329 | ₩517,348 | ₩492,367 | ₩499,768 | -2.83% | 110.1만 |
|---|
| 2025.10.15 | ₩542,384 | ₩547,273 | ₩503,655 | ₩513,915 | -5.25% | 123.8만 |
|---|
| 2025.10.14 | ₩536,385 | ₩549,277 | ₩523,093 | ₩536,546 | +0.03% | 73.8만 |
|---|
| 2025.10.13 | ₩524,068 | ₩549,063 | ₩508,999 | ₩547,500 | +4.47% | 132.1만 |
|---|
| 2025.10.10 | ₩531,456 | ₩546,378 | ₩521,182 | ₩524,068 | -1.39% | 105만 |
|---|