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 | ₩19,163 | ₩19,686 | ₩18,452 | ₩19,619 | +2.38% | 130.7만 |
| 2026.10.08 | ₩18,801 | ₩19,511 | ₩18,707 | ₩19,055 | +1.36% | 127.3만 |
| 2026.10.07 | ₩19,847 | ₩19,847 | ₩18,613 | ₩19,082 | -3.85% | 148.2만 |
| 2026.10.06 | ₩20,343 | ₩20,759 | ₩19,780 | ₩20,316 | -0.13% | 140.6만 |
| 2026.10.05 | ₩19,485 | ₩20,236 | ₩18,908 | ₩20,021 | +2.75% | 162.1만 |
| 2026.10.02 | ₩19,109 | ₩20,034 | ₩18,734 | ₩19,418 | +1.61% | 201.6만 |
| 2026.10.01 | ₩20,249 | ₩20,370 | ₩18,801 | ₩18,948 | -6.42% | 253.9만 |
| 2026.09.30 | ₩20,651 | ₩21,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,303 |
| -1.69% |
| 151.6만 |
| 2026.09.29 | ₩20,906 | ₩21,188 | ₩20,343 | ₩20,370 | -2.57% | 174만 |
|---|
| 2026.09.28 | ₩21,282 | ₩21,402 | ₩20,584 | ₩20,638 | -3.02% | 110.6만 |
|---|
| 2026.09.25 | ₩22,126 | ₩22,649 | ₩21,536 | ₩21,550 | -2.61% | 99만 |
|---|
| 2026.09.24 | ₩21,670 | ₩22,998 | ₩21,362 | ₩22,368 | +3.22% | 104.8만 |
|---|
| 2026.09.23 | ₩21,469 | ₩22,448 | ₩21,322 | ₩22,046 | +2.69% | 104.2만 |
|---|
| 2026.09.22 | ₩22,341 | ₩22,448 | ₩20,651 | ₩21,322 | -4.56% | 127.3만 |
|---|
| 2026.09.21 | ₩21,925 | ₩22,582 | ₩21,925 | ₩22,140 | +0.98% | 94.1만 |
|---|
| 2026.09.18 | ₩22,462 | ₩22,730 | ₩21,282 | ₩21,724 | -3.28% | 219.7만 |
|---|
| 2026.09.17 | ₩22,341 | ₩23,119 | ₩22,140 | ₩22,368 | +0.12% | 80.9만 |
|---|
| 2026.09.16 | ₩22,529 | ₩22,757 | ₩21,228 | ₩21,684 | -3.75% | 96.3만 |
|---|
| 2026.09.15 | ₩21,858 | ₩21,965 | ₩20,893 | ₩21,630 | -1.04% | 110.5만 |
|---|
| 2026.09.14 | ₩20,933 | ₩22,019 | ₩20,933 | ₩21,804 | +4.16% | 108.7만 |
|---|
| 2026.09.11 | ₩22,073 | ₩22,515 | ₩21,416 | ₩21,563 | -2.31% | 263.3만 |
|---|
| 2026.09.10 | ₩21,791 | ₩22,770 | ₩21,295 | ₩21,335 | -2.09% | 88.6만 |
|---|
| 2026.09.09 | ₩23,293 | ₩23,709 | ₩21,684 | ₩21,952 | -5.76% | 90.6만 |
|---|
| 2026.09.08 | ₩22,381 | ₩23,132 | ₩21,992 | ₩22,944 | +2.52% | 118만 |
|---|
| 2026.09.04 | ₩21,885 | ₩22,502 | ₩21,670 | ₩22,086 | +0.92% | 97.8만 |
|---|
| 2026.09.03 | ₩21,590 | ₩21,979 | ₩20,571 | ₩21,885 | +1.37% | 183.9만 |
|---|
| 2026.09.02 | ₩22,690 | ₩22,783 | ₩20,866 | ₩21,107 | -6.97% | 165.3만 |
|---|
| 2026.09.01 | ₩23,226 | ₩23,668 | ₩22,596 | ₩22,649 | -2.48% | 94.8만 |
|---|
| 2026.08.31 | ₩23,642 | ₩24,031 | ₩23,186 | ₩23,601 | -0.17% | 88.9만 |
|---|
| 2026.08.28 | ₩25,144 | ₩25,291 | ₩23,601 | ₩23,803 | -5.33% | 108.1만 |
|---|
| 2026.08.27 | ₩24,714 | ₩25,693 | ₩24,339 | ₩25,157 | +1.79% | 107.2만 |
|---|
| 2026.08.26 | ₩23,481 | ₩25,130 | ₩23,266 | ₩24,594 | +4.74% | 143.8만 |
|---|
| 2026.08.25 | ₩26,029 | ₩26,042 | ₩23,199 | ₩23,400 | -10.10% | 225.9만 |
|---|
| 2026.08.24 | ₩24,138 | ₩24,647 | ₩23,736 | ₩24,138 | 0.00% | 111.8만 |
|---|
| 2026.08.21 | ₩24,983 | ₩25,345 | ₩24,232 | ₩24,554 | -1.72% | 107만 |
|---|
| 2026.08.20 | ₩25,264 | ₩25,318 | ₩23,601 | ₩24,245 | -4.03% | 102.6만 |
|---|
| 2026.08.19 | ₩26,793 | ₩26,806 | ₩25,023 | ₩25,345 | -5.41% | 76.7만 |
|---|
| 2026.08.18 | ₩26,149 | ₩28,362 | ₩25,881 | ₩26,699 | +2.10% | 105.2만 |
|---|
| 2026.08.17 | ₩28,818 | ₩29,649 | ₩26,418 | ₩27,115 | -5.91% | 147.2만 |
|---|
| 2026.08.14 | ₩29,797 | ₩31,674 | ₩27,839 | ₩28,885 | -3.06% | 229.7만 |
|---|
| 2026.08.13 | ₩28,952 | ₩29,810 | ₩27,490 | ₩28,013 | -3.24% | 221.3만 |
|---|
| 2026.08.12 | ₩30,213 | ₩30,508 | ₩28,885 | ₩30,508 | +0.98% | 272.5만 |
|---|
| 2026.08.11 | ₩29,167 | ₩29,944 | ₩28,483 | ₩29,703 | +1.84% | 96.5만 |
|---|
| 2026.08.10 | ₩29,502 | ₩30,467 | ₩28,804 | ₩29,180 | -1.09% | 96.8만 |
|---|
| 2026.08.07 | ₩28,094 | ₩30,145 | ₩27,356 | ₩29,730 | +5.82% | 165.5만 |
|---|
| 2026.08.06 | ₩26,002 | ₩28,965 | ₩25,854 | ₩28,818 | +10.83% | 144.5만 |
|---|
| 2026.08.05 | ₩25,921 | ₩26,887 | ₩25,895 | ₩26,418 | +1.91% | 113.4만 |
|---|
| 2026.08.04 | ₩24,165 | ₩26,029 | ₩24,151 | ₩25,988 | +7.55% | 144.6만 |
|---|
| 2026.08.03 | ₩22,032 | ₩23,990 | ₩21,791 | ₩23,937 | +8.64% | 121.6만 |
|---|
| 2026.07.31 | ₩21,603 | ₩22,569 | ₩20,732 | ₩22,301 | +3.23% | 113.3만 |
|---|
| 2026.07.30 | ₩19,713 | ₩21,778 | ₩19,498 | ₩21,335 | +8.23% | 152.7만 |
|---|
| 2026.07.29 | ₩20,960 | ₩21,134 | ₩19,123 | ₩19,257 | -8.13% | 111.4만 |
|---|
| 2026.07.28 | ₩19,847 | ₩20,517 | ₩18,613 | ₩20,396 | +2.77% | 97.4만 |
|---|
| 2026.07.27 | ₩19,324 | ₩20,423 | ₩19,297 | ₩20,262 | +4.86% | 75.6만 |
|---|
| 2026.07.24 | ₩20,410 | ₩20,785 | ₩19,042 | ₩19,163 | -6.11% | 102만 |
|---|
| 2026.07.23 | ₩19,780 | ₩21,697 | ₩19,659 | ₩20,289 | +2.58% | 205.3만 |
|---|
| 2026.07.22 | ₩19,780 | ₩20,745 | ₩19,699 | ₩19,887 | +0.54% | 101.5만 |
|---|
| 2026.07.21 | ₩17,956 | ₩20,048 | ₩17,768 | ₩19,780 | +10.16% | 172.2만 |
|---|
| 2026.07.20 | ₩19,444 | ₩19,471 | ₩17,527 | ₩17,862 | -8.14% | 375.2만 |
|---|
| 2026.07.17 | ₩20,879 | ₩21,697 | ₩19,257 | ₩19,444 | -6.87% | 837.1만 |
|---|
| 2026.07.16 | ₩22,797 | ₩23,870 | ₩20,986 | ₩21,214 | -6.94% | 361.2만 |
|---|
| 2026.07.15 | ₩23,856 | ₩24,393 | ₩23,038 | ₩23,856 | 0.00% | 245.8만 |
|---|
| 2026.07.14 | ₩21,872 | ₩22,877 | ₩21,657 | ₩22,274 | +1.84% | 119.5만 |
|---|
| 2026.07.13 | ₩21,791 | ₩22,247 | ₩21,067 | ₩21,335 | -2.09% | 173만 |
|---|
| 2026.07.10 | ₩22,395 | ₩22,462 | ₩21,429 | ₩22,073 | -1.44% | 116.5만 |
|---|
| 2026.07.09 | ₩22,958 | ₩22,971 | ₩21,590 | ₩22,180 | -3.39% | 185.2만 |
|---|
| 2026.07.08 | ₩23,467 | ₩23,816 | ₩22,596 | ₩23,266 | -0.86% | 174.9만 |
|---|
| 2026.07.07 | ₩26,404 | ₩27,128 | ₩23,119 | ₩23,360 | -11.53% | 233.4만 |
|---|
| 2026.07.06 | ₩28,161 | ₩28,831 | ₩26,176 | ₩26,283 | -6.67% | 159.6만 |
|---|
| 2026.07.02 | ₩26,605 | ₩30,105 | ₩25,881 | ₩27,745 | +4.28% | 285.3만 |
|---|
| 2026.07.01 | ₩26,538 | ₩28,697 | ₩26,069 | ₩26,324 | -0.81% | 320.5만 |
|---|
| 2026.06.30 | ₩25,626 | ₩29,891 | ₩24,942 | ₩28,013 | +9.31% | 492.5만 |
|---|
| 2026.06.29 | ₩23,682 | ₩24,902 | ₩23,454 | ₩24,057 | +1.59% | 282.1만 |
|---|
| 2026.06.26 | ₩21,804 | ₩23,226 | ₩21,536 | ₩23,065 | +5.78% | 579.8만 |
|---|
| 2026.06.25 | ₩20,678 | ₩21,939 | ₩20,209 | ₩20,691 | +0.06% | 173.9만 |
|---|
| 2026.06.24 | ₩24,138 | ₩24,138 | ₩20,343 | ₩20,571 | -14.78% | 287.8만 |
|---|
| 2026.06.23 | ₩23,213 | ₩24,929 | ₩23,119 | ₩24,057 | +3.64% | 136.5만 |
|---|
| 2026.06.22 | ₩24,580 | ₩24,768 | ₩23,306 | ₩23,441 | -4.64% | 174.1만 |
|---|
| 2026.06.18 | ₩26,820 | ₩27,008 | ₩23,736 | ₩24,540 | -8.50% | 474만 |
|---|
| 2026.06.17 | ₩26,672 | ₩27,879 | ₩26,149 | ₩26,578 | -0.35% | 127.2만 |
|---|
| 2026.06.16 | ₩28,389 | ₩28,483 | ₩25,908 | ₩26,619 | -6.24% | 204.8만 |
|---|
| 2026.06.15 | ₩28,630 | ₩30,682 | ₩28,322 | ₩29,086 | +1.59% | 162만 |
|---|
| 2026.06.12 | ₩28,496 | ₩29,475 | ₩27,155 | ₩27,571 | -3.25% | 202.9만 |
|---|
| 2026.06.11 | ₩27,356 | ₩28,979 | ₩26,444 | ₩28,778 | +5.20% | 224.2만 |
|---|
| 2026.06.10 | ₩29,099 | ₩30,239 | ₩27,101 | ₩27,289 | -6.22% | 186.3만 |
|---|
| 2026.06.09 | ₩31,379 | ₩32,734 | ₩28,617 | ₩29,770 | -5.13% | 381.5만 |
|---|
| 2026.06.08 | ₩31,567 | ₩31,781 | ₩30,440 | ₩30,856 | -2.25% | 211만 |
|---|
| 2026.06.05 | ₩33,283 | ₩33,525 | ₩30,172 | ₩30,668 | -7.86% | 414.7만 |
|---|
| 2026.06.04 | ₩35,523 | ₩35,536 | ₩32,599 | ₩33,002 | -7.10% | 866.3만 |
|---|
| 2026.06.03 | ₩42,469 | ₩42,469 | ₩35,402 | ₩37,092 | -12.66% | 325.6만 |
|---|
| 2026.06.02 | ₩45,728 | ₩47,055 | ₩41,437 | ₩43,502 | -4.87% | 219.1만 |
|---|
| 2026.06.01 | ₩50,166 | ₩53,801 | ₩48,115 | ₩51,776 | +3.21% | 118만 |
|---|
| 2026.05.29 | ₩53,210 | ₩54,967 | ₩49,107 | ₩51,588 | -3.05% | 242.6만 |
|---|
| 2026.05.28 | ₩43,408 | ₩55,195 | ₩41,718 | ₩54,283 | +25.05% | 383.8만 |
|---|
| 2026.05.27 | ₩38,071 | ₩42,188 | ₩37,280 | ₩41,396 | +8.74% | 144.5만 |
|---|
| 2026.05.26 | ₩36,783 | ₩40,096 | ₩34,973 | ₩38,741 | +5.32% | 160.8만 |
|---|
| 2026.05.22 | ₩35,389 | ₩37,320 | ₩34,490 | ₩35,965 | +1.63% | 108.8만 |
|---|
| 2026.05.21 | ₩36,207 | ₩36,207 | ₩32,921 | ₩35,831 | -1.04% | 237.9만 |
|---|
| 2026.05.20 | ₩35,509 | ₩35,925 | ₩33,444 | ₩35,228 | -0.79% | 218.7만 |
|---|
| 2026.05.19 | ₩36,877 | ₩37,588 | ₩34,705 | ₩35,308 | -4.25% | 141.2만 |
|---|
| 2026.05.18 | ₩33,753 | ₩38,540 | ₩33,257 | ₩38,325 | +13.55% | 195.6만 |
|---|
| 2026.05.15 | ₩31,326 | ₩33,712 | ₩30,977 | ₩33,350 | +6.46% | 102.2만 |
|---|
| 2026.05.14 | ₩35,000 | ₩35,080 | ₩31,272 | ₩32,385 | -7.47% | 229.3만 |
|---|
| 2026.05.13 | ₩37,709 | ₩37,950 | ₩33,900 | ₩34,718 | -7.93% | 173.8만 |
|---|
| 2026.05.12 | ₩34,557 | ₩38,299 | ₩34,329 | ₩37,749 | +9.24% | 352.2만 |
|---|
| 2026.05.11 | ₩32,613 | ₩33,873 | ₩31,178 | ₩32,734 | +0.37% | 122.1만 |
|---|
| 2026.05.08 | ₩32,211 | ₩34,678 | ₩29,864 | ₩33,619 | +4.37% | 136.8만 |
|---|
| 2026.05.07 | ₩34,960 | ₩35,094 | ₩31,151 | ₩31,956 | -8.59% | 97.1만 |
|---|
| 2026.05.06 | ₩32,680 | ₩35,711 | ₩32,452 | ₩35,027 | +7.18% | 136.4만 |
|---|
| 2026.05.05 | ₩35,456 | ₩35,456 | ₩32,787 | ₩33,806 | -4.65% | 177.5만 |
|---|
| 2026.05.04 | ₩37,078 | ₩37,092 | ₩34,598 | ₩36,032 | -2.82% | 132.2만 |
|---|
| 2026.05.01 | ₩39,962 | ₩40,578 | ₩37,387 | ₩37,400 | -6.41% | 109.3만 |
|---|
| 2026.04.30 | ₩41,638 | ₩41,893 | ₩38,621 | ₩40,565 | -2.58% | 99.3만 |
|---|
| 2026.04.29 | ₩40,324 | ₩41,289 | ₩38,393 | ₩41,289 | +2.39% | 95.2만 |
|---|
| 2026.04.28 | ₩43,099 | ₩45,191 | ₩38,594 | ₩40,096 | -6.97% | 180.2만 |
|---|
| 2026.04.27 | ₩38,929 | ₩45,527 | ₩36,743 | ₩45,527 | +16.95% | 265.3만 |
|---|
| 2026.04.24 | ₩41,919 | ₩42,174 | ₩38,433 | ₩39,827 | -4.99% | 247.6만 |
|---|
| 2026.04.23 | ₩41,665 | ₩45,661 | ₩40,900 | ₩42,603 | +2.25% | 465.6만 |
|---|
| 2026.04.22 | ₩48,812 | ₩50,502 | ₩40,444 | ₩40,458 | -17.12% | 544.5만 |
|---|
| 2026.04.21 | ₩50,140 | ₩52,258 | ₩46,707 | ₩48,262 | -3.74% | 644만 |
|---|
| 2026.04.20 | ₩40,766 | ₩56,778 | ₩40,216 | ₩44,802 | +9.90% | 1494.9만 |
|---|
| 2026.04.17 | ₩30,856 | ₩37,494 | ₩30,843 | ₩36,113 | +17.04% | 1668.7만 |
|---|