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 | ₩19,149 | ₩19,671 | ₩18,439 | ₩19,604 | +2.38% | 130.7만 |
| 2026.10.08 | ₩18,787 | ₩19,497 | ₩18,693 | ₩19,042 | +1.36% | 127.3만 |
| 2026.10.07 | ₩19,832 | ₩19,832 | ₩18,599 | ₩19,068 | -3.85% | 148.2만 |
| 2026.10.06 | ₩20,328 | ₩20,744 | ₩19,765 | ₩20,301 | -0.13% | 140.6만 |
| 2026.10.05 | ₩19,470 | ₩20,221 | ₩18,894 | ₩20,006 | +2.75% | 162.1만 |
| 2026.10.02 | ₩19,095 | ₩20,020 | ₩18,720 | ₩19,403 | +1.61% | 201.6만 |
| 2026.10.01 | ₩20,234 | ₩20,355 | ₩18,787 | ₩18,934 | -6.42% | 253.9만 |
| 2026.09.30 | ₩20,636 | ₩21,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,288 |
| -1.69% |
| 151.6만 |
| 2026.09.29 | ₩20,891 | ₩21,172 | ₩20,328 | ₩20,355 | -2.57% | 174만 |
|---|
| 2026.09.28 | ₩21,266 | ₩21,387 | ₩20,569 | ₩20,623 | -3.02% | 110.6만 |
|---|
| 2026.09.25 | ₩22,110 | ₩22,633 | ₩21,521 | ₩21,534 | -2.61% | 99만 |
|---|
| 2026.09.24 | ₩21,655 | ₩22,981 | ₩21,347 | ₩22,352 | +3.22% | 104.8만 |
|---|
| 2026.09.23 | ₩21,454 | ₩22,432 | ₩21,306 | ₩22,030 | +2.69% | 104.2만 |
|---|
| 2026.09.22 | ₩22,325 | ₩22,432 | ₩20,636 | ₩21,306 | -4.56% | 127.3만 |
|---|
| 2026.09.21 | ₩21,909 | ₩22,566 | ₩21,909 | ₩22,124 | +0.98% | 94.1만 |
|---|
| 2026.09.18 | ₩22,445 | ₩22,713 | ₩21,266 | ₩21,708 | -3.28% | 219.7만 |
|---|
| 2026.09.17 | ₩22,325 | ₩23,102 | ₩22,124 | ₩22,352 | +0.12% | 80.9만 |
|---|
| 2026.09.16 | ₩22,512 | ₩22,740 | ₩21,213 | ₩21,668 | -3.75% | 96.3만 |
|---|
| 2026.09.15 | ₩21,842 | ₩21,950 | ₩20,878 | ₩21,615 | -1.04% | 110.5만 |
|---|
| 2026.09.14 | ₩20,918 | ₩22,003 | ₩20,918 | ₩21,789 | +4.16% | 108.7만 |
|---|
| 2026.09.11 | ₩22,057 | ₩22,499 | ₩21,400 | ₩21,548 | -2.31% | 263.3만 |
|---|
| 2026.09.10 | ₩21,775 | ₩22,754 | ₩21,280 | ₩21,320 | -2.09% | 88.6만 |
|---|
| 2026.09.09 | ₩23,276 | ₩23,692 | ₩21,668 | ₩21,936 | -5.76% | 90.6만 |
|---|
| 2026.09.08 | ₩22,365 | ₩23,115 | ₩21,976 | ₩22,928 | +2.52% | 118만 |
|---|
| 2026.09.04 | ₩21,869 | ₩22,486 | ₩21,655 | ₩22,070 | +0.92% | 97.8만 |
|---|
| 2026.09.03 | ₩21,574 | ₩21,963 | ₩20,556 | ₩21,869 | +1.37% | 183.9만 |
|---|
| 2026.09.02 | ₩22,673 | ₩22,767 | ₩20,851 | ₩21,092 | -6.97% | 165.3만 |
|---|
| 2026.09.01 | ₩23,209 | ₩23,651 | ₩22,579 | ₩22,633 | -2.48% | 94.8만 |
|---|
| 2026.08.31 | ₩23,625 | ₩24,013 | ₩23,169 | ₩23,584 | -0.17% | 88.9만 |
|---|
| 2026.08.28 | ₩25,125 | ₩25,273 | ₩23,584 | ₩23,785 | -5.33% | 108.1만 |
|---|
| 2026.08.27 | ₩24,697 | ₩25,675 | ₩24,321 | ₩25,139 | +1.79% | 107.2만 |
|---|
| 2026.08.26 | ₩23,464 | ₩25,112 | ₩23,249 | ₩24,576 | +4.74% | 143.8만 |
|---|
| 2026.08.25 | ₩26,010 | ₩26,023 | ₩23,182 | ₩23,383 | -10.10% | 225.9만 |
|---|
| 2026.08.24 | ₩24,120 | ₩24,630 | ₩23,718 | ₩24,120 | 0.00% | 111.8만 |
|---|
| 2026.08.21 | ₩24,965 | ₩25,326 | ₩24,214 | ₩24,536 | -1.72% | 107만 |
|---|
| 2026.08.20 | ₩25,246 | ₩25,300 | ₩23,584 | ₩24,228 | -4.03% | 102.6만 |
|---|
| 2026.08.19 | ₩26,774 | ₩26,787 | ₩25,005 | ₩25,326 | -5.41% | 76.7만 |
|---|
| 2026.08.18 | ₩26,130 | ₩28,341 | ₩25,862 | ₩26,680 | +2.10% | 105.2만 |
|---|
| 2026.08.17 | ₩28,797 | ₩29,628 | ₩26,398 | ₩27,095 | -5.91% | 147.2만 |
|---|
| 2026.08.14 | ₩29,775 | ₩31,651 | ₩27,819 | ₩28,864 | -3.06% | 229.7만 |
|---|
| 2026.08.13 | ₩28,931 | ₩29,789 | ₩27,470 | ₩27,993 | -3.24% | 221.3만 |
|---|
| 2026.08.12 | ₩30,191 | ₩30,485 | ₩28,864 | ₩30,485 | +0.98% | 272.5만 |
|---|
| 2026.08.11 | ₩29,145 | ₩29,923 | ₩28,462 | ₩29,681 | +1.84% | 96.5만 |
|---|
| 2026.08.10 | ₩29,480 | ₩30,445 | ₩28,784 | ₩29,159 | -1.09% | 96.8만 |
|---|
| 2026.08.07 | ₩28,073 | ₩30,124 | ₩27,336 | ₩29,708 | +5.82% | 165.5만 |
|---|
| 2026.08.06 | ₩25,983 | ₩28,944 | ₩25,836 | ₩28,797 | +10.83% | 144.5만 |
|---|
| 2026.08.05 | ₩25,903 | ₩26,867 | ₩25,876 | ₩26,398 | +1.91% | 113.4만 |
|---|
| 2026.08.04 | ₩24,147 | ₩26,010 | ₩24,134 | ₩25,970 | +7.55% | 144.6만 |
|---|
| 2026.08.03 | ₩22,017 | ₩23,973 | ₩21,775 | ₩23,919 | +8.64% | 121.6만 |
|---|
| 2026.07.31 | ₩21,588 | ₩22,553 | ₩20,717 | ₩22,285 | +3.23% | 113.3만 |
|---|
| 2026.07.30 | ₩19,698 | ₩21,762 | ₩19,484 | ₩21,320 | +8.23% | 152.7만 |
|---|
| 2026.07.29 | ₩20,945 | ₩21,119 | ₩19,109 | ₩19,243 | -8.13% | 111.4만 |
|---|
| 2026.07.28 | ₩19,832 | ₩20,502 | ₩18,599 | ₩20,382 | +2.77% | 97.4만 |
|---|
| 2026.07.27 | ₩19,310 | ₩20,409 | ₩19,283 | ₩20,248 | +4.86% | 75.6만 |
|---|
| 2026.07.24 | ₩20,395 | ₩20,770 | ₩19,028 | ₩19,149 | -6.11% | 102만 |
|---|
| 2026.07.23 | ₩19,765 | ₩21,682 | ₩19,645 | ₩20,275 | +2.58% | 205.3만 |
|---|
| 2026.07.22 | ₩19,765 | ₩20,730 | ₩19,685 | ₩19,872 | +0.54% | 101.5만 |
|---|
| 2026.07.21 | ₩17,943 | ₩20,033 | ₩17,755 | ₩19,765 | +10.16% | 172.2만 |
|---|
| 2026.07.20 | ₩19,430 | ₩19,457 | ₩17,514 | ₩17,849 | -8.14% | 375.2만 |
|---|
| 2026.07.17 | ₩20,864 | ₩21,682 | ₩19,243 | ₩19,430 | -6.87% | 837.1만 |
|---|
| 2026.07.16 | ₩22,780 | ₩23,852 | ₩20,971 | ₩21,199 | -6.94% | 361.2만 |
|---|
| 2026.07.15 | ₩23,839 | ₩24,375 | ₩23,022 | ₩23,839 | 0.00% | 245.8만 |
|---|
| 2026.07.14 | ₩21,856 | ₩22,861 | ₩21,641 | ₩22,258 | +1.84% | 119.5만 |
|---|
| 2026.07.13 | ₩21,775 | ₩22,231 | ₩21,052 | ₩21,320 | -2.09% | 173만 |
|---|
| 2026.07.10 | ₩22,378 | ₩22,445 | ₩21,414 | ₩22,057 | -1.44% | 116.5만 |
|---|
| 2026.07.09 | ₩22,941 | ₩22,955 | ₩21,574 | ₩22,164 | -3.39% | 185.2만 |
|---|
| 2026.07.08 | ₩23,450 | ₩23,799 | ₩22,579 | ₩23,249 | -0.86% | 174.9만 |
|---|
| 2026.07.07 | ₩26,385 | ₩27,109 | ₩23,102 | ₩23,343 | -11.53% | 233.4만 |
|---|
| 2026.07.06 | ₩28,140 | ₩28,810 | ₩26,157 | ₩26,264 | -6.67% | 159.6만 |
|---|
| 2026.07.02 | ₩26,586 | ₩30,083 | ₩25,862 | ₩27,725 | +4.28% | 285.3만 |
|---|
| 2026.07.01 | ₩26,519 | ₩28,676 | ₩26,050 | ₩26,305 | -0.81% | 320.5만 |
|---|
| 2026.06.30 | ₩25,608 | ₩29,869 | ₩24,924 | ₩27,993 | +9.31% | 492.5만 |
|---|
| 2026.06.29 | ₩23,665 | ₩24,884 | ₩23,437 | ₩24,040 | +1.59% | 282.1만 |
|---|
| 2026.06.26 | ₩21,789 | ₩23,209 | ₩21,521 | ₩23,048 | +5.78% | 579.8만 |
|---|
| 2026.06.25 | ₩20,663 | ₩21,923 | ₩20,194 | ₩20,677 | +0.06% | 173.9만 |
|---|
| 2026.06.24 | ₩24,120 | ₩24,120 | ₩20,328 | ₩20,556 | -14.78% | 287.8만 |
|---|
| 2026.06.23 | ₩23,196 | ₩24,911 | ₩23,102 | ₩24,040 | +3.64% | 136.5만 |
|---|
| 2026.06.22 | ₩24,563 | ₩24,750 | ₩23,290 | ₩23,424 | -4.64% | 174.1만 |
|---|
| 2026.06.18 | ₩26,800 | ₩26,988 | ₩23,718 | ₩24,522 | -8.50% | 474만 |
|---|
| 2026.06.17 | ₩26,653 | ₩27,859 | ₩26,130 | ₩26,559 | -0.35% | 127.2만 |
|---|
| 2026.06.16 | ₩28,368 | ₩28,462 | ₩25,889 | ₩26,599 | -6.24% | 204.8만 |
|---|
| 2026.06.15 | ₩28,609 | ₩30,660 | ₩28,301 | ₩29,065 | +1.59% | 162만 |
|---|
| 2026.06.12 | ₩28,475 | ₩29,454 | ₩27,135 | ₩27,551 | -3.25% | 202.9만 |
|---|
| 2026.06.11 | ₩27,336 | ₩28,958 | ₩26,425 | ₩28,757 | +5.20% | 224.2만 |
|---|
| 2026.06.10 | ₩29,078 | ₩30,217 | ₩27,082 | ₩27,269 | -6.22% | 186.3만 |
|---|
| 2026.06.09 | ₩31,356 | ₩32,710 | ₩28,596 | ₩29,748 | -5.13% | 381.5만 |
|---|
| 2026.06.08 | ₩31,544 | ₩31,758 | ₩30,418 | ₩30,834 | -2.25% | 211만 |
|---|
| 2026.06.05 | ₩33,259 | ₩33,501 | ₩30,150 | ₩30,646 | -7.86% | 414.7만 |
|---|
| 2026.06.04 | ₩35,497 | ₩35,511 | ₩32,576 | ₩32,978 | -7.10% | 866.3만 |
|---|
| 2026.06.03 | ₩42,438 | ₩42,438 | ₩35,377 | ₩37,065 | -12.66% | 325.6만 |
|---|
| 2026.06.02 | ₩45,695 | ₩47,021 | ₩41,407 | ₩43,470 | -4.87% | 219.1만 |
|---|
| 2026.06.01 | ₩50,130 | ₩53,762 | ₩48,080 | ₩51,738 | +3.21% | 118만 |
|---|
| 2026.05.29 | ₩53,172 | ₩54,927 | ₩49,072 | ₩51,551 | -3.05% | 242.6만 |
|---|
| 2026.05.28 | ₩43,376 | ₩55,155 | ₩41,688 | ₩54,244 | +25.05% | 383.8만 |
|---|
| 2026.05.27 | ₩38,043 | ₩42,157 | ₩37,253 | ₩41,366 | +8.74% | 144.5만 |
|---|
| 2026.05.26 | ₩36,757 | ₩40,067 | ₩34,948 | ₩38,713 | +5.32% | 160.8만 |
|---|
| 2026.05.22 | ₩35,363 | ₩37,293 | ₩34,465 | ₩35,939 | +1.63% | 108.8만 |
|---|
| 2026.05.21 | ₩36,181 | ₩36,181 | ₩32,897 | ₩35,805 | -1.04% | 237.9만 |
|---|
| 2026.05.20 | ₩35,484 | ₩35,899 | ₩33,420 | ₩35,202 | -0.79% | 218.7만 |
|---|
| 2026.05.19 | ₩36,851 | ₩37,561 | ₩34,680 | ₩35,283 | -4.25% | 141.2만 |
|---|
| 2026.05.18 | ₩33,728 | ₩38,512 | ₩33,232 | ₩38,298 | +13.55% | 195.6만 |
|---|
| 2026.05.15 | ₩31,303 | ₩33,688 | ₩30,954 | ₩33,326 | +6.46% | 102.2만 |
|---|
| 2026.05.14 | ₩34,975 | ₩35,055 | ₩31,249 | ₩32,361 | -7.47% | 229.3만 |
|---|
| 2026.05.13 | ₩37,681 | ₩37,923 | ₩33,876 | ₩34,693 | -7.93% | 173.8만 |
|---|
| 2026.05.12 | ₩34,532 | ₩38,271 | ₩34,305 | ₩37,722 | +9.24% | 352.2만 |
|---|
| 2026.05.11 | ₩32,589 | ₩33,849 | ₩31,155 | ₩32,710 | +0.37% | 122.1만 |
|---|
| 2026.05.08 | ₩32,187 | ₩34,653 | ₩29,842 | ₩33,594 | +4.37% | 136.8만 |
|---|
| 2026.05.07 | ₩34,934 | ₩35,068 | ₩31,129 | ₩31,933 | -8.59% | 97.1만 |
|---|
| 2026.05.06 | ₩32,656 | ₩35,685 | ₩32,428 | ₩35,001 | +7.18% | 136.4만 |
|---|
| 2026.05.05 | ₩35,430 | ₩35,430 | ₩32,763 | ₩33,782 | -4.65% | 177.5만 |
|---|
| 2026.05.04 | ₩37,052 | ₩37,065 | ₩34,573 | ₩36,006 | -2.82% | 132.2만 |
|---|
| 2026.05.01 | ₩39,933 | ₩40,549 | ₩37,360 | ₩37,373 | -6.41% | 109.3만 |
|---|
| 2026.04.30 | ₩41,608 | ₩41,862 | ₩38,593 | ₩40,536 | -2.58% | 99.3만 |
|---|
| 2026.04.29 | ₩40,294 | ₩41,259 | ₩38,365 | ₩41,259 | +2.39% | 95.2만 |
|---|
| 2026.04.28 | ₩43,068 | ₩45,159 | ₩38,566 | ₩40,067 | -6.97% | 180.2만 |
|---|
| 2026.04.27 | ₩38,901 | ₩45,494 | ₩36,717 | ₩45,494 | +16.95% | 265.3만 |
|---|
| 2026.04.24 | ₩41,889 | ₩42,144 | ₩38,405 | ₩39,799 | -4.99% | 247.6만 |
|---|
| 2026.04.23 | ₩41,634 | ₩45,628 | ₩40,871 | ₩42,572 | +2.25% | 465.6만 |
|---|
| 2026.04.22 | ₩48,777 | ₩50,465 | ₩40,415 | ₩40,428 | -17.12% | 544.5만 |
|---|
| 2026.04.21 | ₩50,103 | ₩52,221 | ₩46,673 | ₩48,227 | -3.74% | 644만 |
|---|
| 2026.04.20 | ₩40,737 | ₩56,736 | ₩40,187 | ₩44,770 | +9.90% | 1494.9만 |
|---|
| 2026.04.17 | ₩30,834 | ₩37,467 | ₩30,820 | ₩36,087 | +17.04% | 1668.7만 |
|---|