시장 데이터를 불러오는 중
전체 종목
아비아트 네트웍스 과거 주가
Aviat Networks, Inc. - Common Stock · AVNW · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aviat Networks, Inc. - Common Stock · AVNW · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,685 | ₩27,993 | ₩27,403 | ₩27,832 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,685 | ₩28,047 | ₩27,323 | ₩27,363 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,913 | ₩28,207 | ₩27,671 | ₩27,926 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,819 | ₩28,475 | ₩27,578 | ₩28,274 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,685 | ₩27,805 | ₩27,202 | ₩27,524 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,323 | ₩27,993 | ₩27,310 | ₩27,712 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,867 | ₩27,256 | ₩26,653 | ₩26,975 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,398 | ₩27,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,867 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,640 | ₩26,867 | ₩26,251 | ₩26,278 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,827 | ₩26,827 | ₩26,264 | ₩26,546 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,774 | ₩27,243 | ₩26,666 | ₩26,921 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,492 | ₩26,867 | ₩26,264 | ₩26,733 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,827 | ₩27,055 | ₩26,318 | ₩26,613 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,202 | ₩27,524 | ₩26,800 | ₩26,854 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,470 | ₩27,591 | ₩27,001 | ₩27,202 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,578 | ₩27,578 | ₩26,733 | ₩27,417 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,511 | ₩27,671 | ₩26,854 | ₩27,578 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,599 | ₩27,229 | ₩26,398 | ₩27,042 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,479 | ₩26,827 | ₩26,264 | ₩26,599 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,296 | ₩27,470 | ₩26,318 | ₩26,506 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,640 | ₩27,939 | ₩26,640 | ₩27,779 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,264 | ₩27,430 | ₩26,197 | ₩26,559 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,358 | ₩26,800 | ₩25,460 | ₩25,527 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,385 | ₩27,256 | ₩25,996 | ₩26,398 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,903 | ₩26,666 | ₩25,876 | ₩26,506 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,889 | ₩26,104 | ₩25,407 | ₩25,889 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,871 | ₩26,130 | ₩24,871 | ₩25,795 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,439 | ₩27,243 | ₩24,924 | ₩25,005 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,573 | ₩26,908 | ₩26,063 | ₩26,707 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,810 | ₩29,815 | ₩26,532 | ₩26,800 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,834 | ₩32,160 | ₩28,596 | ₩28,730 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,341 | ₩29,333 | ₩27,792 | ₩28,020 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩28,060 | ₩28,851 | ₩27,738 | ₩28,341 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,671 | ₩28,073 | ₩26,921 | ₩27,685 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,805 | ₩28,301 | ₩27,738 | ₩27,913 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,578 | ₩28,181 | ₩27,551 | ₩27,752 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,159 | ₩29,722 | ₩27,350 | ₩27,725 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩29,038 | ₩29,547 | ₩27,913 | ₩28,676 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,748 | ₩30,311 | ₩29,360 | ₩29,534 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,373 | ₩30,284 | ₩29,279 | ₩29,681 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,253 | ₩29,614 | ₩29,025 | ₩29,239 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,596 | ₩29,722 | ₩28,596 | ₩29,253 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,248 | ₩29,387 | ₩27,792 | ₩28,140 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,194 | ₩28,623 | ₩27,966 | ₩28,006 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,489 | ₩29,092 | ₩27,939 | ₩28,301 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,261 | ₩29,065 | ₩27,872 | ₩28,207 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,636 | ₩28,810 | ₩27,604 | ₩28,475 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,765 | ₩29,346 | ₩27,765 | ₩28,703 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,444 | ₩27,966 | ₩27,350 | ₩27,403 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,971 | ₩29,159 | ₩27,189 | ₩27,444 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,586 | ₩29,052 | ₩25,527 | ₩28,073 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,243 | ₩27,805 | ₩25,581 | ₩26,171 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,202 | ₩27,819 | ₩26,197 | ₩27,310 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,444 | ₩27,966 | ₩27,001 | ₩27,403 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,269 | ₩27,926 | ₩26,707 | ₩27,135 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,470 | ₩28,328 | ₩27,176 | ₩27,269 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,792 | ₩28,542 | ₩27,430 | ₩27,645 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,980 | ₩28,797 | ₩27,725 | ₩27,832 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,899 | ₩28,864 | ₩27,390 | ₩27,618 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,470 | ₩29,159 | ₩27,296 | ₩27,859 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,779 | ₩28,422 | ₩27,202 | ₩27,779 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,301 | ₩29,467 | ₩27,243 | ₩28,073 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,475 | ₩29,467 | ₩28,221 | ₩28,395 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,837 | ₩29,212 | ₩28,140 | ₩28,248 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,516 | ₩29,132 | ₩28,516 | ₩29,011 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,980 | ₩28,985 | ₩27,685 | ₩28,810 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,336 | ₩28,784 | ₩26,640 | ₩27,685 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,288 | ₩29,467 | ₩27,256 | ₩27,524 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,422 | ₩29,521 | ₩28,194 | ₩28,234 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩30,097 | ₩30,807 | ₩28,140 | ₩28,368 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,467 | ₩30,325 | ₩29,427 | ₩30,097 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,931 | ₩29,923 | ₩28,918 | ₩29,748 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,497 | ₩28,047 | ₩26,573 | ₩27,779 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩27,068 | ₩28,475 | ₩26,666 | ₩27,430 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,953 | ₩28,529 | ₩27,109 | ₩27,296 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,685 | ₩28,516 | ₩27,417 | ₩27,765 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,586 | ₩27,899 | ₩26,398 | ₩27,685 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩27,001 | ₩27,444 | ₩26,506 | ₩27,068 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,350 | ₩27,725 | ₩26,251 | ₩26,854 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,578 | ₩28,623 | ₩26,640 | ₩26,747 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,207 | ₩29,467 | ₩27,484 | ₩27,551 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩28,020 | ₩29,467 | ₩27,042 | ₩28,315 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,621 | ₩26,372 | ₩24,790 | ₩25,956 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,723 | ₩25,903 | ₩24,603 | ₩25,621 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,911 | ₩25,635 | ₩24,522 | ₩24,589 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,353 | ₩25,688 | ₩24,362 | ₩25,179 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,563 | ₩26,010 | ₩24,563 | ₩25,313 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,487 | ₩25,795 | ₩24,013 | ₩24,174 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,120 | ₩26,331 | ₩24,120 | ₩25,929 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,362 | ₩24,656 | ₩23,008 | ₩23,343 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,839 | ₩24,764 | ₩23,812 | ₩24,281 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,812 | ₩24,308 | ₩23,638 | ₩23,839 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,839 | ₩24,094 | ₩23,424 | ₩23,812 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,785 | ₩24,107 | ₩23,504 | ₩23,839 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩24,080 | ₩24,442 | ₩23,584 | ₩24,094 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,732 | ₩24,201 | ₩23,558 | ₩24,027 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,097 | ₩23,584 | ₩22,097 | ₩23,571 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,226 | ₩22,218 | ₩20,717 | ₩22,043 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,239 | ₩21,976 | ₩20,851 | ₩21,427 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,306 | ₩21,387 | ₩20,677 | ₩21,065 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,762 | ₩21,762 | ₩21,119 | ₩21,588 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,534 | ₩22,070 | ₩20,971 | ₩21,440 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,690 | ₩22,124 | ₩20,596 | ₩21,936 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,569 | ₩21,052 | ₩19,591 | ₩20,569 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩21,079 | ₩21,534 | ₩20,301 | ₩20,516 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,172 | ₩21,883 | ₩21,159 | ₩21,253 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,499 | ₩22,499 | ₩20,770 | ₩21,186 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,110 | ₩23,223 | ₩21,816 | ₩21,869 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,382 | ₩22,231 | ₩20,261 | ₩22,070 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩19,068 | ₩21,588 | ₩18,653 | ₩20,221 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,794 | ₩31,464 | ₩29,695 | ₩30,338 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,941 | ₩31,370 | ₩30,405 | ₩30,981 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,904 | ₩30,820 | ₩28,891 | ₩30,727 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,703 | ₩29,306 | ₩28,408 | ₩28,797 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩30,016 | ₩30,097 | ₩27,805 | ₩28,690 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩31,035 | ₩31,732 | ₩30,003 | ₩30,311 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,298 | ₩31,584 | ₩30,003 | ₩31,303 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,392 | ₩30,753 | ₩29,775 | ₩30,325 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,244 | ₩30,794 | ₩29,949 | ₩30,271 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,432 | ₩31,021 | ₩29,829 | ₩30,097 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,311 | ₩30,740 | ₩29,601 | ₩30,150 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩31,129 | ₩31,758 | ₩30,365 | ₩30,552 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,298 | ₩30,807 | ₩29,909 | ₩30,392 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,963 | ₩30,445 | ₩29,480 | ₩30,351 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩30,083 | ₩30,338 | ₩29,480 | ₩30,003 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,320 | ₩30,485 | ₩29,320 | ₩29,842 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,703 | ₩29,561 | ₩28,502 | ₩29,467 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,234 | ₩28,864 | ₩27,980 | ₩28,475 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,784 | ₩29,145 | ₩28,073 | ₩28,422 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,537 | ₩28,368 | ₩26,894 | ₩27,578 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,988 | ₩28,395 | ₩26,988 | ₩27,765 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩26,090 | ₩27,859 | ₩24,777 | ₩27,082 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,936 | ₩30,432 | ₩25,554 | ₩26,358 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,338 | ₩30,954 | ₩29,507 | ₩30,298 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,901 | ₩30,954 | ₩29,802 | ₩30,124 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,638 | ₩31,638 | ₩29,802 | ₩30,727 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,219 | ₩34,814 | ₩31,584 | ₩31,825 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,707 | ₩35,162 | ₩33,232 | ₩33,353 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,943 | ₩35,082 | ₩33,286 | ₩34,305 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,184 | ₩35,216 | ₩33,621 | ₩34,117 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,599 | ₩35,202 | ₩33,460 | ₩33,594 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩33,058 | ₩35,551 | ₩33,058 | ₩34,693 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,876 | ₩34,452 | ₩33,380 | ₩33,487 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,527 | ₩34,104 | ₩32,777 | ₩34,104 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,434 | ₩33,916 | ₩33,072 | ₩33,527 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,836 | ₩34,224 | ₩32,817 | ₩32,991 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,197 | ₩34,666 | ₩33,152 | ₩33,608 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩34,037 | ₩35,323 | ₩33,795 | ₩34,841 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,769 | ₩35,176 | ₩33,769 | ₩34,492 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,723 | ₩34,372 | ₩32,469 | ₩33,996 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,527 | ₩33,943 | ₩32,696 | ₩33,434 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,243 | ₩35,551 | ₩33,983 | ₩34,439 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,988 | ₩35,966 | ₩34,345 | ₩35,832 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,809 | ₩34,881 | ₩33,192 | ₩34,653 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,501 | ₩34,961 | ₩33,246 | ₩34,841 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,420 | ₩33,728 | ₩32,696 | ₩33,554 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,232 | ₩34,037 | ₩32,763 | ₩33,675 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,857 | ₩33,366 | ₩32,402 | ₩33,139 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,589 | ₩33,152 | ₩32,576 | ₩32,576 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩33,085 | ₩33,996 | ₩32,160 | ₩32,415 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,750 | ₩34,358 | ₩32,455 | ₩33,098 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,884 | ₩33,876 | ₩32,495 | ₩32,670 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩33,005 | ₩33,501 | ₩32,522 | ₩33,072 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,393 | ₩34,439 | ₩32,884 | ₩33,125 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,916 | ₩34,144 | ₩33,259 | ₩33,447 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩35,028 | ₩35,269 | ₩33,018 | ₩33,554 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,934 | ₩35,846 | ₩34,077 | ₩34,733 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,948 | ₩36,087 | ₩34,465 | ₩34,961 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,377 | ₩35,846 | ₩34,666 | ₩35,068 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,398 | ₩35,631 | ₩34,398 | ₩35,323 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,702 | ₩34,841 | ₩32,375 | ₩34,546 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,477 | ₩36,207 | ₩31,356 | ₩34,264 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,539 | ₩31,464 | ₩29,212 | ₩30,057 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,132 | ₩30,981 | ₩28,757 | ₩30,338 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,757 | ₩29,695 | ₩28,757 | ₩29,226 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩29,011 | ₩29,239 | ₩28,047 | ₩29,199 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩29,011 | ₩29,400 | ₩28,542 | ₩28,944 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,810 | ₩29,454 | ₩28,636 | ₩28,690 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,609 | ₩29,186 | ₩28,368 | ₩28,663 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩29,011 | ₩29,119 | ₩28,288 | ₩28,355 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,212 | ₩29,909 | ₩28,676 | ₩29,092 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,489 | ₩29,454 | ₩28,382 | ₩29,025 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,239 | ₩29,614 | ₩28,140 | ₩28,234 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,695 | ₩30,472 | ₩29,078 | ₩30,003 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,186 | ₩30,244 | ₩29,065 | ₩29,588 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,904 | ₩29,413 | ₩28,274 | ₩29,038 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,748 | ₩29,976 | ₩28,824 | ₩28,971 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,596 | ₩29,909 | ₩28,596 | ₩29,695 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,475 | ₩29,681 | ₩28,060 | ₩28,730 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,837 | ₩29,789 | ₩28,355 | ₩28,382 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,909 | ₩30,110 | ₩28,851 | ₩28,944 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,588 | ₩30,003 | ₩29,320 | ₩29,882 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,159 | ₩30,016 | ₩28,636 | ₩29,748 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,636 | ₩29,467 | ₩28,623 | ₩28,944 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,583 | ₩29,454 | ₩28,221 | ₩28,650 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,690 | ₩29,454 | ₩28,207 | ₩28,583 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,475 | ₩29,226 | ₩28,355 | ₩28,676 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,609 | ₩28,757 | ₩28,140 | ₩28,703 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,556 | ₩29,119 | ₩28,408 | ₩28,663 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,167 | ₩29,253 | ₩27,832 | ₩28,636 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,167 | ₩28,931 | ₩28,127 | ₩28,449 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,846 | ₩28,784 | ₩27,310 | ₩27,966 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,194 | ₩28,837 | ₩27,698 | ₩27,953 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,542 | ₩28,730 | ₩27,752 | ₩27,792 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩28,100 | ₩28,676 | ₩27,846 | ₩28,221 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,757 | ₩29,199 | ₩28,006 | ₩28,167 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,440 | ₩29,561 | ₩28,355 | ₩28,502 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,186 | ₩29,668 | ₩28,810 | ₩29,454 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,234 | ₩29,346 | ₩28,234 | ₩29,119 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,181 | ₩28,422 | ₩27,886 | ₩28,328 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,301 | ₩28,650 | ₩28,047 | ₩28,181 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,604 | ₩28,274 | ₩27,578 | ₩28,167 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩28,020 | ₩28,274 | ₩27,497 | ₩27,604 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,819 | ₩29,494 | ₩27,752 | ₩28,261 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,730 | ₩29,547 | ₩27,752 | ₩27,832 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,172 | ₩29,427 | ₩28,382 | ₩28,516 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,266 | ₩29,815 | ₩28,944 | ₩29,628 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,676 | ₩29,949 | ₩28,676 | ₩29,092 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,837 | ₩30,164 | ₩28,556 | ₩28,931 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,475 | ₩29,346 | ₩28,475 | ₩28,904 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,408 | ₩28,676 | ₩27,511 | ₩28,274 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,655 | ₩30,351 | ₩27,698 | ₩27,765 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,341 | ₩30,646 | ₩28,341 | ₩29,360 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,703 | ₩29,253 | ₩27,819 | ₩27,966 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,614 | ₩30,137 | ₩28,636 | ₩28,877 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,253 | ₩30,070 | ₩28,784 | ₩29,628 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,673 | ₩31,115 | ₩29,159 | ₩29,507 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,713 | ₩31,316 | ₩30,713 | ₩30,941 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,343 | ₩31,879 | ₩30,392 | ₩30,459 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,142 | ₩31,584 | ₩30,485 | ₩31,410 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,995 | ₩31,142 | ₩29,507 | ₩30,566 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,442 | ₩32,562 | ₩30,928 | ₩31,263 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩34,117 | ₩34,117 | ₩30,646 | ₩32,562 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,844 | ₩32,871 | ₩31,490 | ₩32,442 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,581 | ₩34,171 | ₩32,375 | ₩32,763 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩34,090 | ₩35,176 | ₩32,991 | ₩33,447 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,737 | ₩35,001 | ₩32,737 | ₩34,908 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,549 | ₩33,501 | ₩32,013 | ₩33,045 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩32,134 | ₩32,737 | ₩31,745 | ₩32,670 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,929 | ₩33,929 | ₩32,067 | ₩32,201 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,911 | ₩33,849 | ₩32,830 | ₩33,581 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,995 | ₩32,817 | ₩30,861 | ₩32,603 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩31,129 | ₩31,490 | ₩30,432 | ₩30,954 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,981 | ₩31,370 | ₩30,820 | ₩31,115 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,276 | ₩31,732 | ₩31,102 | ₩31,249 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,598 | ₩31,906 | ₩30,968 | ₩31,196 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,182 | ₩31,933 | ₩31,021 | ₩31,906 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,914 | ₩31,745 | ₩30,673 | ₩31,035 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,837 | ₩30,552 | ₩28,167 | ₩30,472 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,690 | ₩29,320 | ₩28,663 | ₩28,837 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩30,083 | ₩30,284 | ₩28,087 | ₩28,194 | -6.28% | 8.4만 |
|---|