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 | ₩186,293 | ₩187,675 | ₩181,557 | ₩183,945 | -1.26% | 125.1만 |
| 2026.10.08 | ₩184,656 | ₩187,313 | ₩182,121 | ₩184,603 | -0.03% | 123.9만 |
| 2026.10.07 | ₩188,762 | ₩189,298 | ₩180,108 | ₩186,293 | -1.31% | 218만 |
| 2026.10.06 | ₩186,092 | ₩195,121 | ₩185,139 | ₩192,572 | +3.48% | 157.5만 |
| 2026.10.05 | ₩190,881 | ₩192,518 | ₩186,079 | ₩186,883 | -2.09% | 131.4만 |
| 2026.10.02 | ₩190,023 | ₩191,472 | ₩185,555 | ₩188,923 | -0.58% | 127.5만 |
| 2026.10.01 | ₩191,552 | ₩192,558 | ₩185,676 | ₩188,238 | -1.73% | 126.6만 |
| 2026.09.30 | ₩192,545 | ₩195,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,801 |
| -0.91% |
| 143.1만 |
| 2026.09.29 | ₩199,884 | ₩200,219 | ₩191,069 | ₩192,169 | -3.86% | 171만 |
|---|
| 2026.09.28 | ₩200,930 | ₩202,983 | ₩197,241 | ₩197,522 | -1.70% | 108.9만 |
|---|
| 2026.09.25 | ₩213,527 | ₩216,868 | ₩203,962 | ₩203,989 | -4.47% | 129.2만 |
|---|
| 2026.09.24 | ₩205,304 | ₩215,043 | ₩203,251 | ₩212,709 | +3.61% | 89.4만 |
|---|
| 2026.09.23 | ₩209,623 | ₩219,149 | ₩207,866 | ₩209,208 | -0.20% | 118.2만 |
|---|
| 2026.09.22 | ₩220,155 | ₩220,155 | ₩205,974 | ₩209,489 | -4.84% | 136.7만 |
|---|
| 2026.09.21 | ₩216,372 | ₩221,362 | ₩214,735 | ₩215,862 | -0.24% | 104.3만 |
|---|
| 2026.09.18 | ₩222,127 | ₩225,387 | ₩213,849 | ₩214,587 | -3.39% | 243.5만 |
|---|
| 2026.09.17 | ₩214,628 | ₩225,065 | ₩213,313 | ₩219,189 | +2.13% | 178.1만 |
|---|
| 2026.09.16 | ₩207,946 | ₩211,636 | ₩202,580 | ₩209,892 | +0.94% | 150.2만 |
|---|
| 2026.09.15 | ₩204,284 | ₩214,386 | ₩198,113 | ₩210,616 | +3.10% | 251.2만 |
|---|
| 2026.09.14 | ₩195,604 | ₩209,476 | ₩193,873 | ₩205,800 | +5.21% | 304.3만 |
|---|
| 2026.09.11 | ₩195,751 | ₩197,388 | ₩185,555 | ₩196,825 | +0.55% | 461.9만 |
|---|
| 2026.09.10 | ₩196,905 | ₩213,635 | ₩191,177 | ₩197,308 | +0.20% | 876.5만 |
|---|
| 2026.09.09 | ₩199,964 | ₩201,306 | ₩187,514 | ₩188,896 | -5.54% | 501.4만 |
|---|
| 2026.09.08 | ₩196,369 | ₩204,190 | ₩196,006 | ₩199,602 | +1.65% | 200.5만 |
|---|
| 2026.09.04 | ₩195,376 | ₩198,582 | ₩192,250 | ₩194,061 | -0.67% | 153만 |
|---|
| 2026.09.03 | ₩203,855 | ₩203,855 | ₩188,654 | ₩197,495 | -3.12% | 238.2만 |
|---|
| 2026.09.02 | ₩193,323 | ₩197,428 | ₩189,043 | ₩195,054 | +0.90% | 153만 |
|---|
| 2026.09.01 | ₩195,845 | ₩199,427 | ₩192,223 | ₩193,417 | -1.24% | 102.6만 |
|---|
| 2026.08.31 | ₩195,483 | ₩200,192 | ₩195,000 | ₩199,025 | +1.81% | 85.8만 |
|---|
| 2026.08.28 | ₩204,136 | ₩204,606 | ₩196,275 | ₩198,475 | -2.77% | 118.2만 |
|---|
| 2026.08.27 | ₩197,965 | ₩206,471 | ₩193,927 | ₩204,297 | +3.20% | 133.6만 |
|---|
| 2026.08.26 | ₩196,543 | ₩202,057 | ₩196,422 | ₩197,053 | +0.26% | 101만 |
|---|
| 2026.08.25 | ₩202,647 | ₩203,640 | ₩197,549 | ₩197,777 | -2.40% | 122.4만 |
|---|
| 2026.08.24 | ₩214,131 | ₩214,131 | ₩198,743 | ₩198,824 | -7.15% | 123.3만 |
|---|
| 2026.08.21 | ₩216,680 | ₩220,383 | ₩214,373 | ₩214,950 | -0.80% | 117만 |
|---|
| 2026.08.20 | ₩228,218 | ₩228,231 | ₩209,033 | ₩214,373 | -6.07% | 163만 |
|---|
| 2026.08.19 | ₩231,652 | ₩234,389 | ₩224,555 | ₩231,746 | +0.04% | 100.3만 |
|---|
| 2026.08.18 | ₩235,489 | ₩245,041 | ₩232,940 | ₩233,624 | -0.79% | 77.3만 |
|---|
| 2026.08.17 | ₩257,558 | ₩257,572 | ₩242,372 | ₩243,002 | -5.65% | 108.1만 |
|---|
| 2026.08.14 | ₩270,344 | ₩278,823 | ₩252,407 | ₩258,672 | -4.32% | 155.1만 |
|---|
| 2026.08.13 | ₩254,902 | ₩260,671 | ₩249,106 | ₩254,137 | -0.30% | 91.2만 |
|---|
| 2026.08.12 | ₩264,052 | ₩264,052 | ₩256,485 | ₩260,014 | -1.53% | 104만 |
|---|
| 2026.08.11 | ₩253,024 | ₩263,381 | ₩248,194 | ₩262,978 | +3.93% | 98.4만 |
|---|
| 2026.08.10 | ₩250,059 | ₩256,190 | ₩242,157 | ₩253,762 | +1.48% | 145.3만 |
|---|
| 2026.08.07 | ₩231,693 | ₩251,548 | ₩226,380 | ₩250,515 | +8.12% | 191.6만 |
|---|
| 2026.08.06 | ₩222,852 | ₩234,497 | ₩221,362 | ₩229,573 | +3.02% | 104.1만 |
|---|
| 2026.08.05 | ₩233,423 | ₩236,402 | ₩223,576 | ₩225,468 | -3.41% | 100.8만 |
|---|
| 2026.08.04 | ₩215,137 | ₩228,473 | ₩214,762 | ₩226,756 | +5.40% | 184.5만 |
|---|
| 2026.08.03 | ₩202,875 | ₩213,756 | ₩201,574 | ₩213,554 | +5.26% | 96.9만 |
|---|
| 2026.07.31 | ₩199,588 | ₩202,245 | ₩191,579 | ₩200,393 | +0.40% | 94.3만 |
|---|
| 2026.07.30 | ₩193,283 | ₩197,656 | ₩188,399 | ₩196,637 | +1.74% | 94.9만 |
|---|
| 2026.07.29 | ₩207,235 | ₩208,349 | ₩190,076 | ₩190,667 | -8.00% | 128.9만 |
|---|
| 2026.07.28 | ₩203,667 | ₩209,932 | ₩197,455 | ₩209,758 | +2.99% | 104.2만 |
|---|
| 2026.07.27 | ₩200,997 | ₩210,012 | ₩198,891 | ₩206,927 | +2.95% | 97.2만 |
|---|
| 2026.07.24 | ₩214,185 | ₩214,520 | ₩200,340 | ₩200,581 | -6.35% | 111.5만 |
|---|
| 2026.07.23 | ₩205,317 | ₩217,740 | ₩203,922 | ₩212,951 | +3.72% | 165.4만 |
|---|
| 2026.07.22 | ₩201,721 | ₩211,139 | ₩199,682 | ₩201,708 | -0.01% | 182.4만 |
|---|
| 2026.07.21 | ₩190,170 | ₩202,231 | ₩189,097 | ₩199,682 | +5.00% | 158.5만 |
|---|
| 2026.07.20 | ₩191,311 | ₩195,577 | ₩187,836 | ₩191,311 | 0.00% | 133.2만 |
|---|
| 2026.07.17 | ₩194,222 | ₩199,025 | ₩190,533 | ₩190,774 | -1.78% | 126.5만 |
|---|
| 2026.07.16 | ₩196,181 | ₩203,761 | ₩192,478 | ₩200,286 | +2.09% | 219.8만 |
|---|
| 2026.07.15 | ₩191,847 | ₩199,843 | ₩186,615 | ₩189,459 | -1.24% | 130.8만 |
|---|
| 2026.07.14 | ₩191,740 | ₩197,885 | ₩190,814 | ₩192,478 | +0.38% | 107.3만 |
|---|
| 2026.07.13 | ₩193,296 | ₩195,872 | ₩189,365 | ₩190,237 | -1.58% | 124.3만 |
|---|
| 2026.07.10 | ₩197,241 | ₩199,105 | ₩191,861 | ₩193,967 | -1.66% | 134.5만 |
|---|
| 2026.07.09 | ₩205,263 | ₩205,947 | ₩196,047 | ₩199,092 | -3.01% | 230.1만 |
|---|
| 2026.07.08 | ₩222,261 | ₩226,581 | ₩210,643 | ₩211,676 | -4.76% | 237.8만 |
|---|
| 2026.07.07 | ₩234,778 | ₩237,596 | ₩217,874 | ₩218,049 | -7.13% | 225.1만 |
|---|
| 2026.07.06 | ₩255,184 | ₩257,585 | ₩236,603 | ₩237,247 | -7.03% | 239.3만 |
|---|
| 2026.07.02 | ₩241,822 | ₩268,828 | ₩236,925 | ₩256,096 | +5.90% | 415.2만 |
|---|
| 2026.07.01 | ₩228,070 | ₩243,190 | ₩220,021 | ₩231,344 | +1.44% | 296.9만 |
|---|
| 2026.06.30 | ₩236,791 | ₩239,474 | ₩211,689 | ₩221,456 | -6.48% | 803.6만 |
|---|
| 2026.06.29 | ₩192,652 | ₩197,133 | ₩186,481 | ₩186,481 | -3.20% | 316만 |
|---|
| 2026.06.26 | ₩182,081 | ₩192,344 | ₩182,081 | ₩185,072 | +1.64% | 587.7만 |
|---|
| 2026.06.25 | ₩189,298 | ₩189,298 | ₩181,383 | ₩183,369 | -3.13% | 152만 |
|---|
| 2026.06.24 | ₩198,300 | ₩199,441 | ₩190,144 | ₩190,747 | -3.81% | 107.9만 |
|---|
| 2026.06.23 | ₩198,582 | ₩203,667 | ₩198,220 | ₩200,004 | +0.72% | 104.1만 |
|---|
| 2026.06.22 | ₩215,661 | ₩219,793 | ₩201,721 | ₩203,023 | -5.86% | 237만 |
|---|
| 2026.06.18 | ₩229,144 | ₩232,082 | ₩219,940 | ₩227,547 | -0.70% | 156만 |
|---|
| 2026.06.17 | ₩222,704 | ₩230,968 | ₩221,362 | ₩224,193 | +0.67% | 77.3만 |
|---|
| 2026.06.16 | ₩228,513 | ₩230,217 | ₩220,772 | ₩223,656 | -2.13% | 103.9만 |
|---|
| 2026.06.15 | ₩233,987 | ₩236,120 | ₩227,265 | ₩230,686 | -1.41% | 96.2만 |
|---|
| 2026.06.12 | ₩246,343 | ₩246,343 | ₩228,312 | ₩228,848 | -7.10% | 104.7만 |
|---|
| 2026.06.11 | ₩230,982 | ₩247,590 | ₩228,204 | ₩246,437 | +6.69% | 68.4만 |
|---|
| 2026.06.10 | ₩233,289 | ₩238,132 | ₩230,753 | ₩232,001 | -0.55% | 81.4만 |
|---|
| 2026.06.09 | ₩246,879 | ₩250,716 | ₩226,729 | ₩236,804 | -4.08% | 110.8만 |
|---|
| 2026.06.08 | ₩250,891 | ₩255,197 | ₩246,759 | ₩247,765 | -1.25% | 90.4만 |
|---|
| 2026.06.05 | ₩267,365 | ₩269,485 | ₩243,096 | ₩249,428 | -6.71% | 112.2만 |
|---|
| 2026.06.04 | ₩256,177 | ₩275,764 | ₩253,721 | ₩274,221 | +7.04% | 102.2만 |
|---|
| 2026.06.03 | ₩270,344 | ₩270,344 | ₩253,735 | ₩256,874 | -4.98% | 133.4만 |
|---|
| 2026.06.02 | ₩273,550 | ₩274,369 | ₩263,757 | ₩274,154 | +0.22% | 111만 |
|---|
| 2026.06.01 | ₩271,913 | ₩280,312 | ₩265,823 | ₩273,805 | +0.70% | 137.5만 |
|---|
| 2026.05.29 | ₩289,904 | ₩290,159 | ₩263,247 | ₩278,031 | -4.10% | 273만 |
|---|
| 2026.05.28 | ₩268,238 | ₩292,158 | ₩262,348 | ₩287,623 | +7.23% | 416.4만 |
|---|
| 2026.05.27 | ₩244,840 | ₩245,511 | ₩235,530 | ₩243,203 | -0.67% | 111.2만 |
|---|
| 2026.05.26 | ₩245,256 | ₩251,575 | ₩235,449 | ₩244,518 | -0.30% | 164.3만 |
|---|
| 2026.05.22 | ₩220,235 | ₩234,121 | ₩220,168 | ₩233,745 | +6.13% | 116.2만 |
|---|
| 2026.05.21 | ₩216,023 | ₩221,725 | ₩213,112 | ₩218,800 | +1.29% | 63.9만 |
|---|
| 2026.05.20 | ₩216,466 | ₩220,531 | ₩210,965 | ₩219,846 | +1.56% | 72.8만 |
|---|
| 2026.05.19 | ₩215,996 | ₩217,378 | ₩210,643 | ₩214,963 | -0.48% | 72만 |
|---|
| 2026.05.18 | ₩212,119 | ₩220,437 | ₩212,065 | ₩216,694 | +2.16% | 92.9만 |
|---|
| 2026.05.15 | ₩217,753 | ₩218,786 | ₩210,777 | ₩211,971 | -2.66% | 93.2만 |
|---|
| 2026.05.14 | ₩214,654 | ₩224,032 | ₩214,654 | ₩221,725 | +3.29% | 96.9만 |
|---|
| 2026.05.13 | ₩223,267 | ₩223,267 | ₩209,288 | ₩215,983 | -3.26% | 136.9만 |
|---|
| 2026.05.12 | ₩224,046 | ₩232,726 | ₩220,705 | ₩226,541 | +1.11% | 121.1만 |
|---|
| 2026.05.11 | ₩221,027 | ₩225,843 | ₩212,374 | ₩223,308 | +1.03% | 138.9만 |
|---|
| 2026.05.08 | ₩224,797 | ₩227,963 | ₩220,839 | ₩225,776 | +0.44% | 91.8만 |
|---|
| 2026.05.07 | ₩233,812 | ₩233,812 | ₩222,033 | ₩225,629 | -3.50% | 110.1만 |
|---|
| 2026.05.06 | ₩223,885 | ₩238,803 | ₩222,731 | ₩233,933 | +4.49% | 142.3만 |
|---|
| 2026.05.05 | ₩244,236 | ₩244,840 | ₩223,375 | ₩223,630 | -8.44% | 176만 |
|---|
| 2026.05.04 | ₩249,174 | ₩249,174 | ₩238,360 | ₩241,835 | -2.95% | 128.8만 |
|---|
| 2026.05.01 | ₩261,677 | ₩262,750 | ₩246,853 | ₩248,154 | -5.17% | 107.2만 |
|---|
| 2026.04.30 | ₩249,469 | ₩262,294 | ₩247,201 | ₩261,637 | +4.88% | 111만 |
|---|
| 2026.04.29 | ₩257,143 | ₩257,210 | ₩243,767 | ₩246,182 | -4.26% | 82.6만 |
|---|
| 2026.04.28 | ₩258,954 | ₩258,954 | ₩248,905 | ₩258,041 | -0.35% | 87.5만 |
|---|
| 2026.04.27 | ₩262,281 | ₩269,472 | ₩259,772 | ₩262,603 | +0.12% | 70.6만 |
|---|
| 2026.04.24 | ₩273,376 | ₩273,470 | ₩262,039 | ₩263,327 | -3.68% | 86.4만 |
|---|
| 2026.04.23 | ₩278,903 | ₩280,889 | ₩263,944 | ₩270,880 | -2.88% | 106.1만 |
|---|
| 2026.04.22 | ₩290,803 | ₩294,077 | ₩276,743 | ₩281,868 | -3.07% | 130.5만 |
|---|
| 2026.04.21 | ₩273,148 | ₩298,370 | ₩269,955 | ₩281,828 | +3.18% | 244.6만 |
|---|
| 2026.04.20 | ₩255,989 | ₩266,440 | ₩254,218 | ₩264,602 | +3.36% | 100.7만 |
|---|
| 2026.04.17 | ₩274,597 | ₩279,923 | ₩249,777 | ₩256,807 | -6.48% | 157.3만 |
|---|
| 2026.04.16 | ₩272,759 | ₩278,018 | ₩265,232 | ₩270,988 | -0.65% | 108.1만 |
|---|
| 2026.04.15 | ₩264,682 | ₩268,667 | ₩260,523 | ₩266,198 | +0.57% | 83.4만 |
|---|
| 2026.04.14 | ₩266,976 | ₩270,974 | ₩258,283 | ₩260,966 | -2.25% | 95.3만 |
|---|
| 2026.04.13 | ₩237,488 | ₩261,369 | ₩237,461 | ₩260,792 | +9.81% | 127.6만 |
|---|
| 2026.04.10 | ₩238,468 | ₩244,196 | ₩234,416 | ₩241,111 | +1.11% | 86.9만 |
|---|
| 2026.04.09 | ₩251,548 | ₩251,548 | ₩235,945 | ₩238,401 | -5.23% | 126.7만 |
|---|
| 2026.04.08 | ₩261,087 | ₩264,347 | ₩246,638 | ₩250,797 | -3.94% | 150만 |
|---|
| 2026.04.07 | ₩250,274 | ₩251,924 | ₩243,297 | ₩250,676 | +0.16% | 64.6만 |
|---|
| 2026.04.06 | ₩248,194 | ₩257,250 | ₩248,047 | ₩253,909 | +2.30% | 65.1만 |
|---|
| 2026.04.02 | ₩236,952 | ₩249,858 | ₩236,509 | ₩247,336 | +4.38% | 72만 |
|---|
| 2026.04.01 | ₩253,078 | ₩257,317 | ₩244,773 | ₩246,182 | -2.72% | 92.2만 |
|---|
| 2026.03.31 | ₩241,312 | ₩248,194 | ₩236,415 | ₩245,578 | +1.77% | 131.9만 |
|---|
| 2026.03.30 | ₩250,086 | ₩250,086 | ₩235,342 | ₩237,421 | -5.06% | 117.1만 |
|---|
| 2026.03.27 | ₩257,760 | ₩260,175 | ₩246,651 | ₩247,429 | -4.01% | 87.5만 |
|---|
| 2026.03.26 | ₩261,677 | ₩268,720 | ₩259,839 | ₩262,831 | +0.44% | 101.8만 |
|---|
| 2026.03.25 | ₩269,083 | ₩274,503 | ₩266,118 | ₩267,003 | -0.77% | 105.6만 |
|---|
| 2026.03.24 | ₩273,684 | ₩275,254 | ₩261,342 | ₩263,193 | -3.83% | 125.4만 |
|---|
| 2026.03.23 | ₩269,217 | ₩283,746 | ₩263,971 | ₩276,730 | +2.79% | 173.7만 |
|---|
| 2026.03.20 | ₩278,259 | ₩281,372 | ₩259,625 | ₩265,259 | -4.67% | 205.1만 |
|---|
| 2026.03.19 | ₩281,868 | ₩287,100 | ₩275,026 | ₩283,545 | +0.59% | 188.4만 |
|---|
| 2026.03.18 | ₩295,150 | ₩297,833 | ₩287,825 | ₩289,582 | -1.89% | 143.2만 |
|---|
| 2026.03.17 | ₩285,611 | ₩298,718 | ₩282,579 | ₩298,517 | +4.52% | 172.1만 |
|---|
| 2026.03.16 | ₩285,115 | ₩289,783 | ₩276,810 | ₩284,256 | -0.30% | 148.3만 |
|---|
| 2026.03.13 | ₩285,853 | ₩296,156 | ₩277,226 | ₩277,803 | -2.82% | 137.9만 |
|---|
| 2026.03.12 | ₩285,370 | ₩294,492 | ₩275,844 | ₩284,256 | -0.39% | 288.3만 |
|---|
| 2026.03.11 | ₩274,355 | ₩286,510 | ₩267,473 | ₩278,688 | +1.58% | 523만 |
|---|
| 2026.03.10 | ₩301,428 | ₩306,419 | ₩296,357 | ₩297,256 | -1.38% | 250.7만 |
|---|
| 2026.03.09 | ₩307,895 | ₩307,895 | ₩290,535 | ₩304,930 | -0.96% | 209만 |
|---|
| 2026.03.06 | ₩287,945 | ₩316,588 | ₩285,906 | ₩308,297 | +7.07% | 212.3만 |
|---|
| 2026.03.05 | ₩311,168 | ₩315,676 | ₩285,759 | ₩295,901 | -4.91% | 235.8만 |
|---|
| 2026.03.04 | ₩300,516 | ₩310,337 | ₩297,095 | ₩303,843 | +1.11% | 176.1만 |
|---|
| 2026.03.03 | ₩287,999 | ₩317,957 | ₩283,156 | ₩306,285 | +6.35% | 546.6만 |
|---|
| 2026.03.02 | ₩381,334 | ₩406,502 | ₩263,247 | ₩279,480 | -26.71% | 1346.2만 |
|---|
| 2026.02.27 | ₩337,678 | ₩340,831 | ₩326,006 | ₩338,416 | +0.22% | 89.1만 |
|---|
| 2026.02.26 | ₩344,802 | ₩350,437 | ₩336,350 | ₩348,304 | +1.02% | 71.4만 |
|---|
| 2026.02.25 | ₩355,334 | ₩355,521 | ₩341,502 | ₩342,401 | -3.64% | 73.6만 |
|---|
| 2026.02.24 | ₩338,349 | ₩356,729 | ₩330,232 | ₩351,832 | +3.98% | 73.2만 |
|---|
| 2026.02.23 | ₩344,279 | ₩358,875 | ₩342,119 | ₩350,598 | +1.84% | 73.4만 |
|---|
| 2026.02.20 | ₩376,759 | ₩382,353 | ₩354,113 | ₩355,025 | -5.77% | 111.7만 |
|---|
| 2026.02.19 | ₩361,773 | ₩383,386 | ₩355,293 | ₩377,886 | +4.45% | 130만 |
|---|
| 2026.02.18 | ₩355,092 | ₩361,277 | ₩347,284 | ₩356,138 | +0.29% | 106.7만 |
|---|
| 2026.02.17 | ₩342,038 | ₩357,145 | ₩338,483 | ₩352,825 | +3.15% | 137.8만 |
|---|
| 2026.02.13 | ₩317,460 | ₩333,519 | ₩313,932 | ₩327,174 | +3.06% | 68.7만 |
|---|
| 2026.02.12 | ₩338,121 | ₩338,121 | ₩313,637 | ₩315,435 | -6.71% | 118.4만 |
|---|
| 2026.02.11 | ₩359,144 | ₩359,345 | ₩317,098 | ₩326,570 | -9.07% | 159.4만 |
|---|
| 2026.02.10 | ₩368,749 | ₩372,855 | ₩350,853 | ₩353,187 | -4.22% | 101.9만 |
|---|
| 2026.02.09 | ₩344,279 | ₩368,924 | ₩339,422 | ₩368,065 | +6.91% | 115.1만 |
|---|
| 2026.02.06 | ₩331,024 | ₩347,177 | ₩324,665 | ₩345,057 | +4.24% | 149.2만 |
|---|
| 2026.02.05 | ₩331,547 | ₩346,117 | ₩313,932 | ₩317,796 | -4.15% | 153.9만 |
|---|
| 2026.02.04 | ₩383,695 | ₩385,640 | ₩330,058 | ₩345,191 | -10.03% | 181.3만 |
|---|
| 2026.02.03 | ₩366,979 | ₩383,145 | ₩362,310 | ₩382,903 | +4.34% | 108.2만 |
|---|
| 2026.02.02 | ₩364,872 | ₩371,620 | ₩356,192 | ₩362,216 | -0.73% | 161.9만 |
|---|
| 2026.01.30 | ₩386,177 | ₩392,683 | ₩371,298 | ₩373,485 | -3.29% | 109.2만 |
|---|
| 2026.01.29 | ₩409,494 | ₩410,527 | ₩386,767 | ₩393,381 | -3.93% | 144.8만 |
|---|
| 2026.01.28 | ₩424,345 | ₩430,704 | ₩402,812 | ₩411,788 | -2.96% | 210.9만 |
|---|
| 2026.01.27 | ₩405,442 | ₩418,174 | ₩401,135 | ₩415,316 | +2.44% | 120.4만 |
|---|
| 2026.01.26 | ₩411,962 | ₩415,799 | ₩400,505 | ₩406,059 | -1.43% | 135.8만 |
|---|
| 2026.01.23 | ₩420,629 | ₩422,265 | ₩402,477 | ₩412,874 | -1.84% | 101.7만 |
|---|
| 2026.01.22 | ₩434,393 | ₩437,949 | ₩413,921 | ₩418,737 | -3.60% | 129.1만 |
|---|
| 2026.01.21 | ₩464,351 | ₩464,351 | ₩405,174 | ₩428,812 | -7.65% | 283.6만 |
|---|
| 2026.01.20 | ₩496,388 | ₩523,274 | ₩436,137 | ₩443,919 | -10.57% | 351.8만 |
|---|
| 2026.01.16 | ₩512,850 | ₩547,704 | ₩511,146 | ₩527,057 | +2.77% | 202.9만 |
|---|
| 2026.01.15 | ₩506,611 | ₩514,567 | ₩490,794 | ₩507,886 | +0.25% | 145.8만 |
|---|
| 2026.01.14 | ₩480,195 | ₩513,453 | ₩464,821 | ₩512,219 | +6.67% | 195.1만 |
|---|
| 2026.01.13 | ₩502,412 | ₩503,096 | ₩472,280 | ₩488,151 | -2.84% | 159.1만 |
|---|
| 2026.01.12 | ₩495,986 | ₩502,425 | ₩485,293 | ₩497,301 | +0.27% | 153.9만 |
|---|
| 2026.01.09 | ₩470,992 | ₩497,059 | ₩464,190 | ₩489,667 | +3.97% | 189.3만 |
|---|
| 2026.01.08 | ₩469,570 | ₩498,267 | ₩449,446 | ₩462,795 | -1.44% | 321.9만 |
|---|
| 2026.01.07 | ₩427,940 | ₩446,749 | ₩421,756 | ₩427,270 | -0.16% | 204.1만 |
|---|
| 2026.01.06 | ₩399,512 | ₩426,934 | ₩399,002 | ₩425,324 | +6.46% | 193.2만 |
|---|
| 2026.01.05 | ₩360,311 | ₩405,818 | ₩359,546 | ₩399,002 | +10.74% | 234.8만 |
|---|
| 2026.01.02 | ₩333,318 | ₩345,983 | ₩324,195 | ₩343,702 | +3.12% | 94만 |
|---|
| 2025.12.31 | ₩328,126 | ₩328,126 | ₩321,713 | ₩324,517 | -1.10% | 71.9만 |
|---|
| 2025.12.30 | ₩336,632 | ₩337,866 | ₩325,510 | ₩327,348 | -2.76% | 71.5만 |
|---|
| 2025.12.29 | ₩337,879 | ₩342,105 | ₩332,258 | ₩334,257 | -1.07% | 61.6만 |
|---|
| 2025.12.26 | ₩351,255 | ₩351,255 | ₩338,751 | ₩342,105 | -2.60% | 50.4만 |
|---|
| 2025.12.24 | ₩350,101 | ₩352,825 | ₩343,447 | ₩349,753 | -0.10% | 40.5만 |
|---|
| 2025.12.23 | ₩339,972 | ₩353,321 | ₩338,094 | ₩350,356 | +3.05% | 106.3만 |
|---|
| 2025.12.22 | ₩335,398 | ₩346,117 | ₩332,205 | ₩342,629 | +2.16% | 142.8만 |
|---|
| 2025.12.19 | ₩311,450 | ₩328,877 | ₩311,383 | ₩326,020 | +4.68% | 212.5만 |
|---|
| 2025.12.18 | ₩312,939 | ₩319,580 | ₩309,424 | ₩309,491 | -1.10% | 80.5만 |
|---|
| 2025.12.17 | ₩315,274 | ₩322,371 | ₩305,171 | ₩307,358 | -2.51% | 88.3만 |
|---|
| 2025.12.16 | ₩312,134 | ₩318,869 | ₩311,182 | ₩314,804 | +0.86% | 98.2만 |
|---|
| 2025.12.15 | ₩322,652 | ₩326,275 | ₩310,082 | ₩315,703 | -2.15% | 112.2만 |
|---|
| 2025.12.12 | ₩331,708 | ₩334,418 | ₩315,461 | ₩320,640 | -3.34% | 124.5만 |
|---|
| 2025.12.11 | ₩326,570 | ₩339,127 | ₩321,311 | ₩335,062 | +2.60% | 131.4만 |
|---|
| 2025.12.10 | ₩354,515 | ₩361,867 | ₩325,805 | ₩329,025 | -7.19% | 452.2만 |
|---|
| 2025.12.09 | ₩383,842 | ₩391,073 | ₩373,633 | ₩377,550 | -1.64% | 232.4만 |
|---|
| 2025.12.08 | ₩377,228 | ₩383,051 | ₩370,078 | ₩378,959 | +0.46% | 79.1만 |
|---|
| 2025.12.05 | ₩384,755 | ₩385,640 | ₩366,750 | ₩373,485 | -2.93% | 84.9만 |
|---|
| 2025.12.04 | ₩364,912 | ₩392,750 | ₩361,559 | ₩385,640 | +5.68% | 103.6만 |
|---|
| 2025.12.03 | ₩357,654 | ₩365,463 | ₩350,477 | ₩364,617 | +1.95% | 101.8만 |
|---|
| 2025.12.02 | ₩347,203 | ₩357,386 | ₩345,875 | ₩355,454 | +2.38% | 81.2만 |
|---|
| 2025.12.01 | ₩368,910 | ₩369,192 | ₩345,205 | ₩345,862 | -6.25% | 79.3만 |
|---|
| 2025.11.28 | ₩380,918 | ₩381,012 | ₩372,479 | ₩374,921 | -1.57% | 27.1만 |
|---|
| 2025.11.26 | ₩380,368 | ₩380,944 | ₩366,952 | ₩374,559 | -1.53% | 56.6만 |
|---|
| 2025.11.25 | ₩371,607 | ₩375,645 | ₩361,800 | ₩373,593 | +0.53% | 67.5만 |
|---|
| 2025.11.24 | ₩365,637 | ₩378,369 | ₩365,208 | ₩371,607 | +1.63% | 68.9만 |
|---|
| 2025.11.21 | ₩363,625 | ₩366,992 | ₩349,189 | ₩365,637 | +0.55% | 79.3만 |
|---|
| 2025.11.20 | ₩394,991 | ₩396,574 | ₩363,557 | ₩367,569 | -6.94% | 84.8만 |
|---|
| 2025.11.19 | ₩375,377 | ₩383,976 | ₩371,392 | ₩376,222 | +0.23% | 67.3만 |
|---|
| 2025.11.18 | ₩380,998 | ₩386,499 | ₩369,796 | ₩376,920 | -1.07% | 79만 |
|---|
| 2025.11.17 | ₩390,430 | ₩392,214 | ₩373,861 | ₩380,555 | -2.53% | 66.8만 |
|---|
| 2025.11.14 | ₩375,672 | ₩402,101 | ₩375,672 | ₩390,684 | +4.00% | 89.1만 |
|---|
| 2025.11.13 | ₩425,204 | ₩426,639 | ₩393,690 | ₩396,426 | -6.77% | 121.2만 |
|---|
| 2025.11.12 | ₩440,176 | ₩448,842 | ₩429,362 | ₩433,763 | -1.46% | 47.7만 |
|---|
| 2025.11.11 | ₩441,638 | ₩446,884 | ₩434,729 | ₩440,162 | -0.33% | 49.6만 |
|---|
| 2025.11.10 | ₩453,940 | ₩457,724 | ₩435,319 | ₩447,917 | -1.33% | 64.3만 |
|---|
| 2025.11.07 | ₩429,175 | ₩445,636 | ₩412,297 | ₩442,255 | +3.05% | 141.6만 |
|---|
| 2025.11.06 | ₩470,643 | ₩470,643 | ₩435,319 | ₩440,350 | -6.44% | 94.6만 |
|---|
| 2025.11.05 | ₩478,948 | ₩485,092 | ₩463,922 | ₩470,496 | -1.76% | 86.2만 |
|---|
| 2025.11.04 | ₩475,258 | ₩493,584 | ₩466,739 | ₩489,788 | +3.06% | 64.5만 |
|---|
| 2025.11.03 | ₩503,740 | ₩509,804 | ₩487,131 | ₩493,544 | -2.02% | 46.7만 |
|---|
| 2025.10.31 | ₩499,340 | ₩504,170 | ₩481,738 | ₩496,268 | -0.62% | 58.8만 |
|---|
| 2025.10.30 | ₩504,250 | ₩508,463 | ₩486,997 | ₩490,794 | -2.67% | 80.1만 |
|---|
| 2025.10.29 | ₩515,627 | ₩528,667 | ₩503,096 | ₩510,676 | -0.96% | 67.1만 |
|---|
| 2025.10.28 | ₩516,378 | ₩518,927 | ₩508,557 | ₩509,710 | -1.29% | 51.1만 |
|---|
| 2025.10.27 | ₩521,530 | ₩524,776 | ₩503,096 | ₩509,979 | -2.21% | 75.2만 |
|---|
| 2025.10.24 | ₩500,319 | ₩510,073 | ₩488,835 | ₩507,845 | +1.50% | 78.4만 |
|---|
| 2025.10.23 | ₩491,693 | ₩497,730 | ₩482,905 | ₩488,714 | -0.61% | 69.9만 |
|---|
| 2025.10.22 | ₩501,178 | ₩507,510 | ₩463,224 | ₩476,506 | -4.92% | 115.9만 |
|---|
| 2025.10.21 | ₩492,551 | ₩509,361 | ₩484,475 | ₩506,021 | +2.73% | 85.4만 |
|---|
| 2025.10.20 | ₩484,462 | ₩491,223 | ₩476,264 | ₩488,392 | +0.81% | 172.7만 |
|---|
| 2025.10.17 | ₩489,010 | ₩494,684 | ₩468,336 | ₩470,348 | -3.82% | 161.7만 |
|---|
| 2025.10.16 | ₩516,512 | ₩519,544 | ₩494,456 | ₩501,889 | -2.83% | 110.1만 |
|---|
| 2025.10.15 | ₩544,686 | ₩549,596 | ₩505,793 | ₩516,096 | -5.25% | 123.8만 |
|---|
| 2025.10.14 | ₩538,662 | ₩551,608 | ₩525,313 | ₩538,823 | +0.03% | 73.8만 |
|---|
| 2025.10.13 | ₩526,292 | ₩551,393 | ₩511,159 | ₩549,824 | +4.47% | 132.1만 |
|---|
| 2025.10.10 | ₩533,711 | ₩548,697 | ₩523,395 | ₩526,292 | -1.39% | 105만 |
|---|