시장 데이터를 불러오는 중
전체 종목
AEVEX Corp. 과거 주가
AEVEX Corp. Class A Common Stock · AVEX · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AEVEX Corp. Class A Common Stock · AVEX · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,164 | ₩19,687 | ₩18,453 | ₩19,620 | +2.38% | 130.7만 |
| 2026.10.08 | ₩18,802 | ₩19,513 | ₩18,708 | ₩19,057 | +1.36% | 127.3만 |
| 2026.10.07 | ₩19,848 | ₩19,848 | ₩18,614 | ₩19,083 | -3.85% | 148.2만 |
| 2026.10.06 | ₩20,344 | ₩20,760 | ₩19,781 | ₩20,317 | -0.13% | 140.6만 |
| 2026.10.05 | ₩19,486 | ₩20,237 | ₩18,909 | ₩20,022 | +2.75% | 162.1만 |
| 2026.10.02 | ₩19,110 | ₩20,036 | ₩18,735 | ₩19,419 | +1.61% | 201.6만 |
| 2026.10.01 | ₩20,250 | ₩20,371 | ₩18,802 | ₩18,949 | -6.42% | 253.9만 |
| 2026.09.30 | ₩20,652 | ₩21,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,304 |
| -1.69% |
| 151.6만 |
| 2026.09.29 | ₩20,907 | ₩21,189 | ₩20,344 | ₩20,371 | -2.57% | 174만 |
|---|
| 2026.09.28 | ₩21,283 | ₩21,403 | ₩20,585 | ₩20,639 | -3.02% | 110.6만 |
|---|
| 2026.09.25 | ₩22,128 | ₩22,651 | ₩21,538 | ₩21,551 | -2.61% | 99만 |
|---|
| 2026.09.24 | ₩21,672 | ₩22,999 | ₩21,363 | ₩22,369 | +3.22% | 104.8만 |
|---|
| 2026.09.23 | ₩21,471 | ₩22,450 | ₩21,323 | ₩22,047 | +2.69% | 104.2만 |
|---|
| 2026.09.22 | ₩22,342 | ₩22,450 | ₩20,652 | ₩21,323 | -4.56% | 127.3만 |
|---|
| 2026.09.21 | ₩21,926 | ₩22,584 | ₩21,926 | ₩22,141 | +0.98% | 94.1만 |
|---|
| 2026.09.18 | ₩22,463 | ₩22,731 | ₩21,283 | ₩21,725 | -3.28% | 219.7만 |
|---|
| 2026.09.17 | ₩22,342 | ₩23,120 | ₩22,141 | ₩22,369 | +0.12% | 80.9만 |
|---|
| 2026.09.16 | ₩22,530 | ₩22,758 | ₩21,229 | ₩21,685 | -3.75% | 96.3만 |
|---|
| 2026.09.15 | ₩21,859 | ₩21,967 | ₩20,894 | ₩21,631 | -1.04% | 110.5만 |
|---|
| 2026.09.14 | ₩20,934 | ₩22,020 | ₩20,934 | ₩21,806 | +4.16% | 108.7만 |
|---|
| 2026.09.11 | ₩22,074 | ₩22,517 | ₩21,417 | ₩21,564 | -2.31% | 263.3만 |
|---|
| 2026.09.10 | ₩21,792 | ₩22,771 | ₩21,296 | ₩21,336 | -2.09% | 88.6만 |
|---|
| 2026.09.09 | ₩23,294 | ₩23,710 | ₩21,685 | ₩21,953 | -5.76% | 90.6만 |
|---|
| 2026.09.08 | ₩22,382 | ₩23,133 | ₩21,994 | ₩22,946 | +2.52% | 118만 |
|---|
| 2026.09.04 | ₩21,886 | ₩22,503 | ₩21,672 | ₩22,087 | +0.92% | 97.8만 |
|---|
| 2026.09.03 | ₩21,591 | ₩21,980 | ₩20,572 | ₩21,886 | +1.37% | 183.9만 |
|---|
| 2026.09.02 | ₩22,691 | ₩22,785 | ₩20,867 | ₩21,108 | -6.97% | 165.3만 |
|---|
| 2026.09.01 | ₩23,227 | ₩23,670 | ₩22,597 | ₩22,651 | -2.48% | 94.8만 |
|---|
| 2026.08.31 | ₩23,643 | ₩24,032 | ₩23,187 | ₩23,603 | -0.17% | 88.9만 |
|---|
| 2026.08.28 | ₩25,145 | ₩25,293 | ₩23,603 | ₩23,804 | -5.33% | 108.1만 |
|---|
| 2026.08.27 | ₩24,716 | ₩25,695 | ₩24,340 | ₩25,158 | +1.79% | 107.2만 |
|---|
| 2026.08.26 | ₩23,482 | ₩25,132 | ₩23,268 | ₩24,595 | +4.74% | 143.8만 |
|---|
| 2026.08.25 | ₩26,030 | ₩26,044 | ₩23,201 | ₩23,402 | -10.10% | 225.9만 |
|---|
| 2026.08.24 | ₩24,139 | ₩24,649 | ₩23,737 | ₩24,139 | 0.00% | 111.8만 |
|---|
| 2026.08.21 | ₩24,984 | ₩25,346 | ₩24,233 | ₩24,555 | -1.72% | 107만 |
|---|
| 2026.08.20 | ₩25,266 | ₩25,319 | ₩23,603 | ₩24,247 | -4.03% | 102.6만 |
|---|
| 2026.08.19 | ₩26,795 | ₩26,808 | ₩25,024 | ₩25,346 | -5.41% | 76.7만 |
|---|
| 2026.08.18 | ₩26,151 | ₩28,364 | ₩25,883 | ₩26,701 | +2.10% | 105.2만 |
|---|
| 2026.08.17 | ₩28,820 | ₩29,651 | ₩26,419 | ₩27,116 | -5.91% | 147.2만 |
|---|
| 2026.08.14 | ₩29,799 | ₩31,676 | ₩27,841 | ₩28,887 | -3.06% | 229.7만 |
|---|
| 2026.08.13 | ₩28,954 | ₩29,812 | ₩27,492 | ₩28,015 | -3.24% | 221.3만 |
|---|
| 2026.08.12 | ₩30,214 | ₩30,509 | ₩28,887 | ₩30,509 | +0.98% | 272.5만 |
|---|
| 2026.08.11 | ₩29,168 | ₩29,946 | ₩28,484 | ₩29,705 | +1.84% | 96.5만 |
|---|
| 2026.08.10 | ₩29,504 | ₩30,469 | ₩28,806 | ₩29,182 | -1.09% | 96.8만 |
|---|
| 2026.08.07 | ₩28,095 | ₩30,147 | ₩27,358 | ₩29,732 | +5.82% | 165.5만 |
|---|
| 2026.08.06 | ₩26,003 | ₩28,967 | ₩25,856 | ₩28,820 | +10.83% | 144.5만 |
|---|
| 2026.08.05 | ₩25,923 | ₩26,888 | ₩25,896 | ₩26,419 | +1.91% | 113.4만 |
|---|
| 2026.08.04 | ₩24,166 | ₩26,030 | ₩24,153 | ₩25,990 | +7.55% | 144.6만 |
|---|
| 2026.08.03 | ₩22,034 | ₩23,992 | ₩21,792 | ₩23,938 | +8.64% | 121.6만 |
|---|
| 2026.07.31 | ₩21,605 | ₩22,570 | ₩20,733 | ₩22,302 | +3.23% | 113.3만 |
|---|
| 2026.07.30 | ₩19,714 | ₩21,779 | ₩19,499 | ₩21,336 | +8.23% | 152.7만 |
|---|
| 2026.07.29 | ₩20,961 | ₩21,135 | ₩19,124 | ₩19,258 | -8.13% | 111.4만 |
|---|
| 2026.07.28 | ₩19,848 | ₩20,518 | ₩18,614 | ₩20,398 | +2.77% | 97.4만 |
|---|
| 2026.07.27 | ₩19,325 | ₩20,424 | ₩19,298 | ₩20,264 | +4.86% | 75.6만 |
|---|
| 2026.07.24 | ₩20,411 | ₩20,787 | ₩19,043 | ₩19,164 | -6.11% | 102만 |
|---|
| 2026.07.23 | ₩19,781 | ₩21,699 | ₩19,660 | ₩20,290 | +2.58% | 205.3만 |
|---|
| 2026.07.22 | ₩19,781 | ₩20,746 | ₩19,700 | ₩19,888 | +0.54% | 101.5만 |
|---|
| 2026.07.21 | ₩17,957 | ₩20,049 | ₩17,769 | ₩19,781 | +10.16% | 172.2만 |
|---|
| 2026.07.20 | ₩19,446 | ₩19,472 | ₩17,528 | ₩17,863 | -8.14% | 375.2만 |
|---|
| 2026.07.17 | ₩20,880 | ₩21,699 | ₩19,258 | ₩19,446 | -6.87% | 837.1만 |
|---|
| 2026.07.16 | ₩22,798 | ₩23,871 | ₩20,988 | ₩21,216 | -6.94% | 361.2만 |
|---|
| 2026.07.15 | ₩23,858 | ₩24,394 | ₩23,040 | ₩23,858 | 0.00% | 245.8만 |
|---|
| 2026.07.14 | ₩21,873 | ₩22,879 | ₩21,658 | ₩22,275 | +1.84% | 119.5만 |
|---|
| 2026.07.13 | ₩21,792 | ₩22,248 | ₩21,068 | ₩21,336 | -2.09% | 173만 |
|---|
| 2026.07.10 | ₩22,396 | ₩22,463 | ₩21,430 | ₩22,074 | -1.44% | 116.5만 |
|---|
| 2026.07.09 | ₩22,959 | ₩22,973 | ₩21,591 | ₩22,181 | -3.39% | 185.2만 |
|---|
| 2026.07.08 | ₩23,469 | ₩23,817 | ₩22,597 | ₩23,268 | -0.86% | 174.9만 |
|---|
| 2026.07.07 | ₩26,406 | ₩27,130 | ₩23,120 | ₩23,361 | -11.53% | 233.4만 |
|---|
| 2026.07.06 | ₩28,162 | ₩28,833 | ₩26,178 | ₩26,285 | -6.67% | 159.6만 |
|---|
| 2026.07.02 | ₩26,607 | ₩30,107 | ₩25,883 | ₩27,747 | +4.28% | 285.3만 |
|---|
| 2026.07.01 | ₩26,540 | ₩28,699 | ₩26,070 | ₩26,325 | -0.81% | 320.5만 |
|---|
| 2026.06.30 | ₩25,628 | ₩29,892 | ₩24,944 | ₩28,015 | +9.31% | 492.5만 |
|---|
| 2026.06.29 | ₩23,683 | ₩24,904 | ₩23,455 | ₩24,059 | +1.59% | 282.1만 |
|---|
| 2026.06.26 | ₩21,806 | ₩23,227 | ₩21,538 | ₩23,066 | +5.78% | 579.8만 |
|---|
| 2026.06.25 | ₩20,679 | ₩21,940 | ₩20,210 | ₩20,693 | +0.06% | 173.9만 |
|---|
| 2026.06.24 | ₩24,139 | ₩24,139 | ₩20,344 | ₩20,572 | -14.78% | 287.8만 |
|---|
| 2026.06.23 | ₩23,214 | ₩24,930 | ₩23,120 | ₩24,059 | +3.64% | 136.5만 |
|---|
| 2026.06.22 | ₩24,582 | ₩24,770 | ₩23,308 | ₩23,442 | -4.64% | 174.1만 |
|---|
| 2026.06.18 | ₩26,821 | ₩27,009 | ₩23,737 | ₩24,542 | -8.50% | 474만 |
|---|
| 2026.06.17 | ₩26,674 | ₩27,881 | ₩26,151 | ₩26,580 | -0.35% | 127.2만 |
|---|
| 2026.06.16 | ₩28,390 | ₩28,484 | ₩25,909 | ₩26,620 | -6.24% | 204.8만 |
|---|
| 2026.06.15 | ₩28,632 | ₩30,684 | ₩28,323 | ₩29,088 | +1.59% | 162만 |
|---|
| 2026.06.12 | ₩28,498 | ₩29,477 | ₩27,157 | ₩27,572 | -3.25% | 202.9만 |
|---|
| 2026.06.11 | ₩27,358 | ₩28,981 | ₩26,446 | ₩28,779 | +5.20% | 224.2만 |
|---|
| 2026.06.10 | ₩29,101 | ₩30,241 | ₩27,103 | ₩27,291 | -6.22% | 186.3만 |
|---|
| 2026.06.09 | ₩31,381 | ₩32,736 | ₩28,618 | ₩29,772 | -5.13% | 381.5만 |
|---|
| 2026.06.08 | ₩31,569 | ₩31,783 | ₩30,442 | ₩30,858 | -2.25% | 211만 |
|---|
| 2026.06.05 | ₩33,285 | ₩33,527 | ₩30,174 | ₩30,670 | -7.86% | 414.7만 |
|---|
| 2026.06.04 | ₩35,525 | ₩35,538 | ₩32,601 | ₩33,004 | -7.10% | 866.3만 |
|---|
| 2026.06.03 | ₩42,472 | ₩42,472 | ₩35,404 | ₩37,094 | -12.66% | 325.6만 |
|---|
| 2026.06.02 | ₩45,730 | ₩47,058 | ₩41,439 | ₩43,504 | -4.87% | 219.1만 |
|---|
| 2026.06.01 | ₩50,169 | ₩53,804 | ₩48,118 | ₩51,779 | +3.21% | 118만 |
|---|
| 2026.05.29 | ₩53,214 | ₩54,970 | ₩49,110 | ₩51,591 | -3.05% | 242.6만 |
|---|
| 2026.05.28 | ₩43,410 | ₩55,198 | ₩41,721 | ₩54,287 | +25.05% | 383.8만 |
|---|
| 2026.05.27 | ₩38,073 | ₩42,190 | ₩37,282 | ₩41,399 | +8.74% | 144.5만 |
|---|
| 2026.05.26 | ₩36,786 | ₩40,098 | ₩34,975 | ₩38,744 | +5.32% | 160.8만 |
|---|
| 2026.05.22 | ₩35,391 | ₩37,322 | ₩34,492 | ₩35,967 | +1.63% | 108.8만 |
|---|
| 2026.05.21 | ₩36,209 | ₩36,209 | ₩32,923 | ₩35,833 | -1.04% | 237.9만 |
|---|
| 2026.05.20 | ₩35,512 | ₩35,927 | ₩33,446 | ₩35,230 | -0.79% | 218.7만 |
|---|
| 2026.05.19 | ₩36,879 | ₩37,590 | ₩34,707 | ₩35,310 | -4.25% | 141.2만 |
|---|
| 2026.05.18 | ₩33,755 | ₩38,542 | ₩33,259 | ₩38,328 | +13.55% | 195.6만 |
|---|
| 2026.05.15 | ₩31,327 | ₩33,714 | ₩30,979 | ₩33,352 | +6.46% | 102.2만 |
|---|
| 2026.05.14 | ₩35,002 | ₩35,082 | ₩31,274 | ₩32,387 | -7.47% | 229.3만 |
|---|
| 2026.05.13 | ₩37,711 | ₩37,952 | ₩33,902 | ₩34,720 | -7.93% | 173.8만 |
|---|
| 2026.05.12 | ₩34,559 | ₩38,301 | ₩34,331 | ₩37,751 | +9.24% | 352.2만 |
|---|
| 2026.05.11 | ₩32,615 | ₩33,875 | ₩31,180 | ₩32,736 | +0.37% | 122.1만 |
|---|
| 2026.05.08 | ₩32,213 | ₩34,680 | ₩29,866 | ₩33,621 | +4.37% | 136.8만 |
|---|
| 2026.05.07 | ₩34,962 | ₩35,096 | ₩31,153 | ₩31,958 | -8.59% | 97.1만 |
|---|
| 2026.05.06 | ₩32,682 | ₩35,713 | ₩32,454 | ₩35,029 | +7.18% | 136.4만 |
|---|
| 2026.05.05 | ₩35,458 | ₩35,458 | ₩32,789 | ₩33,808 | -4.65% | 177.5만 |
|---|
| 2026.05.04 | ₩37,081 | ₩37,094 | ₩34,600 | ₩36,035 | -2.82% | 132.2만 |
|---|
| 2026.05.01 | ₩39,964 | ₩40,581 | ₩37,389 | ₩37,402 | -6.41% | 109.3만 |
|---|
| 2026.04.30 | ₩41,640 | ₩41,895 | ₩38,623 | ₩40,567 | -2.58% | 99.3만 |
|---|
| 2026.04.29 | ₩40,326 | ₩41,292 | ₩38,395 | ₩41,292 | +2.39% | 95.2만 |
|---|
| 2026.04.28 | ₩43,102 | ₩45,194 | ₩38,596 | ₩40,098 | -6.97% | 180.2만 |
|---|
| 2026.04.27 | ₩38,931 | ₩45,529 | ₩36,745 | ₩45,529 | +16.95% | 265.3만 |
|---|
| 2026.04.24 | ₩41,922 | ₩42,177 | ₩38,435 | ₩39,830 | -4.99% | 247.6만 |
|---|
| 2026.04.23 | ₩41,667 | ₩45,663 | ₩40,903 | ₩42,606 | +2.25% | 465.6만 |
|---|
| 2026.04.22 | ₩48,815 | ₩50,505 | ₩40,447 | ₩40,460 | -17.12% | 544.5만 |
|---|
| 2026.04.21 | ₩50,143 | ₩52,261 | ₩46,709 | ₩48,265 | -3.74% | 644만 |
|---|
| 2026.04.20 | ₩40,769 | ₩56,781 | ₩40,219 | ₩44,805 | +9.90% | 1494.9만 |
|---|
| 2026.04.17 | ₩30,858 | ₩37,496 | ₩30,845 | ₩36,115 | +17.04% | 1668.7만 |
|---|