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 | ₩18,454 | ₩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 | ₩19,084 | -3.85% | 148.2만 |
| 2026.10.06 | ₩20,344 | ₩20,760 | ₩19,781 | ₩20,318 | -0.13% | 140.6만 |
| 2026.10.05 | ₩19,486 | ₩20,237 | ₩18,910 | ₩20,023 | +2.75% | 162.1만 |
| 2026.10.02 | ₩19,111 | ₩20,036 | ₩18,735 | ₩19,419 | +1.61% | 201.6만 |
| 2026.10.01 | ₩20,251 | ₩20,371 | ₩18,802 | ₩18,950 | -6.42% | 253.9만 |
| 2026.09.30 | ₩20,653 | ₩21,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,304 |
| -1.69% |
| 151.6만 |
| 2026.09.29 | ₩20,908 | ₩21,189 | ₩20,344 | ₩20,371 | -2.57% | 174만 |
|---|
| 2026.09.28 | ₩21,283 | ₩21,404 | ₩20,586 | ₩20,640 | -3.02% | 110.6만 |
|---|
| 2026.09.25 | ₩22,128 | ₩22,651 | ₩21,538 | ₩21,551 | -2.61% | 99만 |
|---|
| 2026.09.24 | ₩21,672 | ₩23,000 | ₩21,364 | ₩22,370 | +3.22% | 104.8만 |
|---|
| 2026.09.23 | ₩21,471 | ₩22,450 | ₩21,323 | ₩22,048 | +2.69% | 104.2만 |
|---|
| 2026.09.22 | ₩22,343 | ₩22,450 | ₩20,653 | ₩21,323 | -4.56% | 127.3만 |
|---|
| 2026.09.21 | ₩21,927 | ₩22,584 | ₩21,927 | ₩22,142 | +0.98% | 94.1만 |
|---|
| 2026.09.18 | ₩22,463 | ₩22,732 | ₩21,283 | ₩21,726 | -3.28% | 219.7만 |
|---|
| 2026.09.17 | ₩22,343 | ₩23,121 | ₩22,142 | ₩22,370 | +0.12% | 80.9만 |
|---|
| 2026.09.16 | ₩22,530 | ₩22,758 | ₩21,230 | ₩21,686 | -3.75% | 96.3만 |
|---|
| 2026.09.15 | ₩21,860 | ₩21,967 | ₩20,894 | ₩21,632 | -1.04% | 110.5만 |
|---|
| 2026.09.14 | ₩20,935 | ₩22,021 | ₩20,935 | ₩21,806 | +4.16% | 108.7만 |
|---|
| 2026.09.11 | ₩22,075 | ₩22,517 | ₩21,417 | ₩21,565 | -2.31% | 263.3만 |
|---|
| 2026.09.10 | ₩21,793 | ₩22,772 | ₩21,297 | ₩21,337 | -2.09% | 88.6만 |
|---|
| 2026.09.09 | ₩23,295 | ₩23,711 | ₩21,686 | ₩21,954 | -5.76% | 90.6만 |
|---|
| 2026.09.08 | ₩22,383 | ₩23,134 | ₩21,994 | ₩22,946 | +2.52% | 118만 |
|---|
| 2026.09.04 | ₩21,887 | ₩22,504 | ₩21,672 | ₩22,088 | +0.92% | 97.8만 |
|---|
| 2026.09.03 | ₩21,592 | ₩21,981 | ₩20,572 | ₩21,887 | +1.37% | 183.9만 |
|---|
| 2026.09.02 | ₩22,691 | ₩22,785 | ₩20,868 | ₩21,109 | -6.97% | 165.3만 |
|---|
| 2026.09.01 | ₩23,228 | ₩23,670 | ₩22,598 | ₩22,651 | -2.48% | 94.8만 |
|---|
| 2026.08.31 | ₩23,644 | ₩24,033 | ₩23,188 | ₩23,603 | -0.17% | 88.9만 |
|---|
| 2026.08.28 | ₩25,146 | ₩25,293 | ₩23,603 | ₩23,805 | -5.33% | 108.1만 |
|---|
| 2026.08.27 | ₩24,716 | ₩25,695 | ₩24,341 | ₩25,159 | +1.79% | 107.2만 |
|---|
| 2026.08.26 | ₩23,483 | ₩25,132 | ₩23,268 | ₩24,596 | +4.74% | 143.8만 |
|---|
| 2026.08.25 | ₩26,031 | ₩26,044 | ₩23,201 | ₩23,402 | -10.10% | 225.9만 |
|---|
| 2026.08.24 | ₩24,140 | ₩24,649 | ₩23,737 | ₩24,140 | 0.00% | 111.8만 |
|---|
| 2026.08.21 | ₩24,985 | ₩25,347 | ₩24,234 | ₩24,556 | -1.72% | 107만 |
|---|
| 2026.08.20 | ₩25,266 | ₩25,320 | ₩23,603 | ₩24,247 | -4.03% | 102.6만 |
|---|
| 2026.08.19 | ₩26,795 | ₩26,809 | ₩25,025 | ₩25,347 | -5.41% | 76.7만 |
|---|
| 2026.08.18 | ₩26,151 | ₩28,364 | ₩25,883 | ₩26,701 | +2.10% | 105.2만 |
|---|
| 2026.08.17 | ₩28,820 | ₩29,652 | ₩26,420 | ₩27,117 | -5.91% | 147.2만 |
|---|
| 2026.08.14 | ₩29,799 | ₩31,677 | ₩27,841 | ₩28,887 | -3.06% | 229.7만 |
|---|
| 2026.08.13 | ₩28,954 | ₩29,813 | ₩27,493 | ₩28,016 | -3.24% | 221.3만 |
|---|
| 2026.08.12 | ₩30,215 | ₩30,510 | ₩28,887 | ₩30,510 | +0.98% | 272.5만 |
|---|
| 2026.08.11 | ₩29,169 | ₩29,947 | ₩28,485 | ₩29,705 | +1.84% | 96.5만 |
|---|
| 2026.08.10 | ₩29,504 | ₩30,470 | ₩28,807 | ₩29,182 | -1.09% | 96.8만 |
|---|
| 2026.08.07 | ₩28,096 | ₩30,148 | ₩27,358 | ₩29,732 | +5.82% | 165.5만 |
|---|
| 2026.08.06 | ₩26,004 | ₩28,968 | ₩25,856 | ₩28,820 | +10.83% | 144.5만 |
|---|
| 2026.08.05 | ₩25,923 | ₩26,889 | ₩25,897 | ₩26,420 | +1.91% | 113.4만 |
|---|
| 2026.08.04 | ₩24,167 | ₩26,031 | ₩24,153 | ₩25,991 | +7.55% | 144.6만 |
|---|
| 2026.08.03 | ₩22,034 | ₩23,992 | ₩21,793 | ₩23,939 | +8.64% | 121.6만 |
|---|
| 2026.07.31 | ₩21,605 | ₩22,571 | ₩20,733 | ₩22,302 | +3.23% | 113.3만 |
|---|
| 2026.07.30 | ₩19,714 | ₩21,779 | ₩19,500 | ₩21,337 | +8.23% | 152.7만 |
|---|
| 2026.07.29 | ₩20,961 | ₩21,136 | ₩19,124 | ₩19,258 | -8.13% | 111.4만 |
|---|
| 2026.07.28 | ₩19,848 | ₩20,519 | ₩18,614 | ₩20,398 | +2.77% | 97.4만 |
|---|
| 2026.07.27 | ₩19,325 | ₩20,425 | ₩19,298 | ₩20,264 | +4.86% | 75.6만 |
|---|
| 2026.07.24 | ₩20,412 | ₩20,787 | ₩19,044 | ₩19,164 | -6.11% | 102만 |
|---|
| 2026.07.23 | ₩19,781 | ₩21,699 | ₩19,661 | ₩20,291 | +2.58% | 205.3만 |
|---|
| 2026.07.22 | ₩19,781 | ₩20,747 | ₩19,701 | ₩19,889 | +0.54% | 101.5만 |
|---|
| 2026.07.21 | ₩17,957 | ₩20,049 | ₩17,770 | ₩19,781 | +10.16% | 172.2만 |
|---|
| 2026.07.20 | ₩19,446 | ₩19,473 | ₩17,528 | ₩17,863 | -8.14% | 375.2만 |
|---|
| 2026.07.17 | ₩20,881 | ₩21,699 | ₩19,258 | ₩19,446 | -6.87% | 837.1만 |
|---|
| 2026.07.16 | ₩22,799 | ₩23,872 | ₩20,988 | ₩21,216 | -6.94% | 361.2만 |
|---|
| 2026.07.15 | ₩23,858 | ₩24,395 | ₩23,040 | ₩23,858 | 0.00% | 245.8만 |
|---|
| 2026.07.14 | ₩21,873 | ₩22,879 | ₩21,659 | ₩22,276 | +1.84% | 119.5만 |
|---|
| 2026.07.13 | ₩21,793 | ₩22,249 | ₩21,069 | ₩21,337 | -2.09% | 173만 |
|---|
| 2026.07.10 | ₩22,396 | ₩22,463 | ₩21,431 | ₩22,075 | -1.44% | 116.5만 |
|---|
| 2026.07.09 | ₩22,960 | ₩22,973 | ₩21,592 | ₩22,182 | -3.39% | 185.2만 |
|---|
| 2026.07.08 | ₩23,469 | ₩23,818 | ₩22,598 | ₩23,268 | -0.86% | 174.9만 |
|---|
| 2026.07.07 | ₩26,406 | ₩27,130 | ₩23,121 | ₩23,362 | -11.53% | 233.4만 |
|---|
| 2026.07.06 | ₩28,163 | ₩28,834 | ₩26,178 | ₩26,286 | -6.67% | 159.6만 |
|---|
| 2026.07.02 | ₩26,607 | ₩30,108 | ₩25,883 | ₩27,747 | +4.28% | 285.3만 |
|---|
| 2026.07.01 | ₩26,540 | ₩28,700 | ₩26,071 | ₩26,326 | -0.81% | 320.5만 |
|---|
| 2026.06.30 | ₩25,628 | ₩29,893 | ₩24,944 | ₩28,016 | +9.31% | 492.5만 |
|---|
| 2026.06.29 | ₩23,684 | ₩24,904 | ₩23,456 | ₩24,059 | +1.59% | 282.1만 |
|---|
| 2026.06.26 | ₩21,806 | ₩23,228 | ₩21,538 | ₩23,067 | +5.78% | 579.8만 |
|---|
| 2026.06.25 | ₩20,680 | ₩21,940 | ₩20,210 | ₩20,693 | +0.06% | 173.9만 |
|---|
| 2026.06.24 | ₩24,140 | ₩24,140 | ₩20,344 | ₩20,572 | -14.78% | 287.8만 |
|---|
| 2026.06.23 | ₩23,214 | ₩24,931 | ₩23,121 | ₩24,059 | +3.64% | 136.5만 |
|---|
| 2026.06.22 | ₩24,582 | ₩24,770 | ₩23,308 | ₩23,442 | -4.64% | 174.1만 |
|---|
| 2026.06.18 | ₩26,822 | ₩27,010 | ₩23,737 | ₩24,542 | -8.50% | 474만 |
|---|
| 2026.06.17 | ₩26,674 | ₩27,881 | ₩26,151 | ₩26,581 | -0.35% | 127.2만 |
|---|
| 2026.06.16 | ₩28,391 | ₩28,485 | ₩25,910 | ₩26,621 | -6.24% | 204.8만 |
|---|
| 2026.06.15 | ₩28,632 | ₩30,684 | ₩28,324 | ₩29,088 | +1.59% | 162만 |
|---|
| 2026.06.12 | ₩28,498 | ₩29,477 | ₩27,157 | ₩27,573 | -3.25% | 202.9만 |
|---|
| 2026.06.11 | ₩27,358 | ₩28,981 | ₩26,446 | ₩28,780 | +5.20% | 224.2만 |
|---|
| 2026.06.10 | ₩29,102 | ₩30,242 | ₩27,104 | ₩27,291 | -6.22% | 186.3만 |
|---|
| 2026.06.09 | ₩31,382 | ₩32,736 | ₩28,619 | ₩29,772 | -5.13% | 381.5만 |
|---|
| 2026.06.08 | ₩31,569 | ₩31,784 | ₩30,443 | ₩30,859 | -2.25% | 211만 |
|---|
| 2026.06.05 | ₩33,286 | ₩33,528 | ₩30,175 | ₩30,671 | -7.86% | 414.7만 |
|---|
| 2026.06.04 | ₩35,526 | ₩35,539 | ₩32,602 | ₩33,004 | -7.10% | 866.3만 |
|---|
| 2026.06.03 | ₩42,473 | ₩42,473 | ₩35,405 | ₩37,095 | -12.66% | 325.6만 |
|---|
| 2026.06.02 | ₩45,732 | ₩47,059 | ₩41,440 | ₩43,505 | -4.87% | 219.1만 |
|---|
| 2026.06.01 | ₩50,171 | ₩53,805 | ₩48,119 | ₩51,780 | +3.21% | 118만 |
|---|
| 2026.05.29 | ₩53,215 | ₩54,972 | ₩49,111 | ₩51,592 | -3.05% | 242.6만 |
|---|
| 2026.05.28 | ₩43,411 | ₩55,200 | ₩41,722 | ₩54,288 | +25.05% | 383.8만 |
|---|
| 2026.05.27 | ₩38,074 | ₩42,191 | ₩37,283 | ₩41,400 | +8.74% | 144.5만 |
|---|
| 2026.05.26 | ₩36,786 | ₩40,099 | ₩34,976 | ₩38,744 | +5.32% | 160.8만 |
|---|
| 2026.05.22 | ₩35,392 | ₩37,323 | ₩34,493 | ₩35,968 | +1.63% | 108.8만 |
|---|
| 2026.05.21 | ₩36,210 | ₩36,210 | ₩32,924 | ₩35,834 | -1.04% | 237.9만 |
|---|
| 2026.05.20 | ₩35,512 | ₩35,928 | ₩33,447 | ₩35,231 | -0.79% | 218.7만 |
|---|
| 2026.05.19 | ₩36,880 | ₩37,591 | ₩34,708 | ₩35,311 | -4.25% | 141.2만 |
|---|
| 2026.05.18 | ₩33,755 | ₩38,543 | ₩33,259 | ₩38,329 | +13.55% | 195.6만 |
|---|
| 2026.05.15 | ₩31,328 | ₩33,715 | ₩30,979 | ₩33,353 | +6.46% | 102.2만 |
|---|
| 2026.05.14 | ₩35,003 | ₩35,083 | ₩31,274 | ₩32,388 | -7.47% | 229.3만 |
|---|
| 2026.05.13 | ₩37,712 | ₩37,953 | ₩33,903 | ₩34,721 | -7.93% | 173.8만 |
|---|
| 2026.05.12 | ₩34,560 | ₩38,302 | ₩34,332 | ₩37,752 | +9.24% | 352.2만 |
|---|
| 2026.05.11 | ₩32,616 | ₩33,876 | ₩31,181 | ₩32,736 | +0.37% | 122.1만 |
|---|
| 2026.05.08 | ₩32,213 | ₩34,681 | ₩29,866 | ₩33,621 | +4.37% | 136.8만 |
|---|
| 2026.05.07 | ₩34,962 | ₩35,097 | ₩31,154 | ₩31,958 | -8.59% | 97.1만 |
|---|
| 2026.05.06 | ₩32,683 | ₩35,713 | ₩32,455 | ₩35,030 | +7.18% | 136.4만 |
|---|
| 2026.05.05 | ₩35,459 | ₩35,459 | ₩32,790 | ₩33,809 | -4.65% | 177.5만 |
|---|
| 2026.05.04 | ₩37,081 | ₩37,095 | ₩34,600 | ₩36,035 | -2.82% | 132.2만 |
|---|
| 2026.05.01 | ₩39,965 | ₩40,582 | ₩37,390 | ₩37,403 | -6.41% | 109.3만 |
|---|
| 2026.04.30 | ₩41,641 | ₩41,896 | ₩38,624 | ₩40,568 | -2.58% | 99.3만 |
|---|
| 2026.04.29 | ₩40,327 | ₩41,292 | ₩38,396 | ₩41,292 | +2.39% | 95.2만 |
|---|
| 2026.04.28 | ₩43,103 | ₩45,195 | ₩38,597 | ₩40,099 | -6.97% | 180.2만 |
|---|
| 2026.04.27 | ₩38,932 | ₩45,530 | ₩36,746 | ₩45,530 | +16.95% | 265.3만 |
|---|
| 2026.04.24 | ₩41,923 | ₩42,178 | ₩38,436 | ₩39,831 | -4.99% | 247.6만 |
|---|
| 2026.04.23 | ₩41,668 | ₩45,664 | ₩40,904 | ₩42,607 | +2.25% | 465.6만 |
|---|
| 2026.04.22 | ₩48,816 | ₩50,506 | ₩40,448 | ₩40,461 | -17.12% | 544.5만 |
|---|
| 2026.04.21 | ₩50,144 | ₩52,263 | ₩46,711 | ₩48,266 | -3.74% | 644만 |
|---|
| 2026.04.20 | ₩40,769 | ₩56,782 | ₩40,220 | ₩44,806 | +9.90% | 1494.9만 |
|---|
| 2026.04.17 | ₩30,859 | ₩37,497 | ₩30,845 | ₩36,116 | +17.04% | 1668.7만 |
|---|