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 | ₩27,580 | ₩27,887 | ₩27,299 | ₩27,726 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,580 | ₩27,940 | ₩27,219 | ₩27,259 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,807 | ₩28,100 | ₩27,566 | ₩27,820 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,713 | ₩28,367 | ₩27,473 | ₩28,167 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,580 | ₩27,700 | ₩27,099 | ₩27,419 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,219 | ₩27,887 | ₩27,206 | ₩27,606 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,765 | ₩27,152 | ₩26,552 | ₩26,872 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,298 | ₩27,246 | ₩26,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,765 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,538 | ₩26,765 | ₩26,151 | ₩26,178 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,725 | ₩26,725 | ₩26,165 | ₩26,445 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,672 | ₩27,139 | ₩26,565 | ₩26,819 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,392 | ₩26,765 | ₩26,165 | ₩26,632 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,725 | ₩26,952 | ₩26,218 | ₩26,512 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,099 | ₩27,419 | ₩26,699 | ₩26,752 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,366 | ₩27,486 | ₩26,899 | ₩27,099 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,473 | ₩27,473 | ₩26,632 | ₩27,313 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,406 | ₩27,566 | ₩26,752 | ₩27,473 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,498 | ₩27,126 | ₩26,298 | ₩26,939 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,378 | ₩26,725 | ₩26,165 | ₩26,498 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,193 | ₩27,366 | ₩26,218 | ₩26,405 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,538 | ₩27,833 | ₩26,538 | ₩27,673 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,165 | ₩27,326 | ₩26,098 | ₩26,458 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,258 | ₩26,699 | ₩25,364 | ₩25,430 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,285 | ₩27,152 | ₩25,898 | ₩26,298 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,804 | ₩26,565 | ₩25,777 | ₩26,405 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,791 | ₩26,004 | ₩25,310 | ₩25,791 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,776 | ₩26,031 | ₩24,776 | ₩25,697 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,338 | ₩27,139 | ₩24,830 | ₩24,910 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,472 | ₩26,805 | ₩25,964 | ₩26,605 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,701 | ₩29,702 | ₩26,432 | ₩26,699 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,717 | ₩32,038 | ₩28,487 | ₩28,621 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,234 | ₩29,222 | ₩27,686 | ₩27,913 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,953 | ₩28,741 | ₩27,633 | ₩28,234 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,566 | ₩27,967 | ₩26,819 | ₩27,580 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,700 | ₩28,194 | ₩27,633 | ₩27,807 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,473 | ₩28,074 | ₩27,446 | ₩27,646 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,048 | ₩29,609 | ₩27,246 | ₩27,620 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,928 | ₩29,435 | ₩27,807 | ₩28,568 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,635 | ₩30,196 | ₩29,248 | ₩29,422 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,262 | ₩30,169 | ₩29,168 | ₩29,569 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,142 | ₩29,502 | ₩28,915 | ₩29,128 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,487 | ₩29,609 | ₩28,487 | ₩29,142 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,140 | ₩29,275 | ₩27,686 | ₩28,034 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,087 | ₩28,514 | ₩27,860 | ₩27,900 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,381 | ₩28,981 | ₩27,833 | ₩28,194 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,154 | ₩28,955 | ₩27,767 | ₩28,100 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,527 | ₩28,701 | ₩27,500 | ₩28,367 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,660 | ₩29,235 | ₩27,660 | ₩28,594 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,339 | ₩27,860 | ₩27,246 | ₩27,299 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,861 | ₩29,048 | ₩27,086 | ₩27,339 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,485 | ₩28,941 | ₩25,430 | ₩27,967 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,139 | ₩27,700 | ₩25,484 | ₩26,071 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,099 | ₩27,713 | ₩26,098 | ₩27,206 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,339 | ₩27,860 | ₩26,899 | ₩27,299 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,166 | ₩27,820 | ₩26,605 | ₩27,032 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,366 | ₩28,220 | ₩27,072 | ₩27,166 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,686 | ₩28,434 | ₩27,326 | ₩27,540 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,873 | ₩28,688 | ₩27,620 | ₩27,726 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,793 | ₩28,754 | ₩27,286 | ₩27,513 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,366 | ₩29,048 | ₩27,193 | ₩27,753 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,673 | ₩28,314 | ₩27,099 | ₩27,673 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,194 | ₩29,355 | ₩27,139 | ₩27,967 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,367 | ₩29,355 | ₩28,114 | ₩28,287 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,728 | ₩29,101 | ₩28,034 | ₩28,140 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,407 | ₩29,021 | ₩28,407 | ₩28,901 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,873 | ₩28,875 | ₩27,580 | ₩28,701 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,233 | ₩28,674 | ₩26,538 | ₩27,580 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,180 | ₩29,355 | ₩27,152 | ₩27,419 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,314 | ₩29,409 | ₩28,087 | ₩28,127 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩29,983 | ₩30,690 | ₩28,034 | ₩28,260 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,355 | ₩30,209 | ₩29,315 | ₩29,983 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,821 | ₩29,809 | ₩28,808 | ₩29,635 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,393 | ₩27,940 | ₩26,472 | ₩27,673 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,966 | ₩28,367 | ₩26,565 | ₩27,326 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,847 | ₩28,421 | ₩27,006 | ₩27,193 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,580 | ₩28,407 | ₩27,313 | ₩27,660 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,485 | ₩27,793 | ₩26,298 | ₩27,580 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,899 | ₩27,339 | ₩26,405 | ₩26,966 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,246 | ₩27,620 | ₩26,151 | ₩26,752 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,473 | ₩28,514 | ₩26,538 | ₩26,645 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,100 | ₩29,355 | ₩27,379 | ₩27,446 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,913 | ₩29,355 | ₩26,939 | ₩28,207 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,524 | ₩26,271 | ₩24,696 | ₩25,858 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,629 | ₩25,804 | ₩24,509 | ₩25,524 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,816 | ₩25,537 | ₩24,429 | ₩24,496 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,257 | ₩25,591 | ₩24,269 | ₩25,083 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,469 | ₩25,911 | ₩24,469 | ₩25,217 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,390 | ₩25,697 | ₩23,922 | ₩24,082 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,029 | ₩26,231 | ₩24,029 | ₩25,831 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,269 | ₩24,563 | ₩22,921 | ₩23,254 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,748 | ₩24,670 | ₩23,722 | ₩24,189 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,722 | ₩24,216 | ₩23,548 | ₩23,748 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,748 | ₩24,002 | ₩23,335 | ₩23,722 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,695 | ₩24,015 | ₩23,415 | ₩23,748 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩23,989 | ₩24,349 | ₩23,495 | ₩24,002 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,642 | ₩24,109 | ₩23,468 | ₩23,935 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,013 | ₩23,495 | ₩22,013 | ₩23,481 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,145 | ₩22,133 | ₩20,638 | ₩21,960 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,159 | ₩21,893 | ₩20,772 | ₩21,346 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,225 | ₩21,305 | ₩20,598 | ₩20,985 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,679 | ₩21,679 | ₩21,038 | ₩21,506 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,452 | ₩21,986 | ₩20,892 | ₩21,359 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,611 | ₩22,040 | ₩20,518 | ₩21,853 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,491 | ₩20,972 | ₩19,517 | ₩20,491 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩20,998 | ₩21,452 | ₩20,224 | ₩20,438 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,092 | ₩21,799 | ₩21,079 | ₩21,172 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,413 | ₩22,413 | ₩20,691 | ₩21,105 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,026 | ₩23,134 | ₩21,733 | ₩21,786 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,304 | ₩22,146 | ₩20,184 | ₩21,986 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩18,996 | ₩21,506 | ₩18,582 | ₩20,144 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,677 | ₩31,344 | ₩29,582 | ₩30,223 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,824 | ₩31,251 | ₩30,290 | ₩30,864 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,794 | ₩30,703 | ₩28,781 | ₩30,610 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,594 | ₩29,195 | ₩28,301 | ₩28,688 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,902 | ₩29,983 | ₩27,700 | ₩28,581 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,917 | ₩31,611 | ₩29,889 | ₩30,196 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,183 | ₩31,464 | ₩29,889 | ₩31,184 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,276 | ₩30,637 | ₩29,662 | ₩30,209 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,129 | ₩30,677 | ₩29,836 | ₩30,156 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,316 | ₩30,904 | ₩29,716 | ₩29,983 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,196 | ₩30,623 | ₩29,489 | ₩30,036 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩31,010 | ₩31,638 | ₩30,250 | ₩30,436 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,183 | ₩30,690 | ₩29,796 | ₩30,276 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,849 | ₩30,330 | ₩29,368 | ₩30,236 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,969 | ₩30,223 | ₩29,368 | ₩29,889 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,208 | ₩30,370 | ₩29,208 | ₩29,729 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,594 | ₩29,449 | ₩28,394 | ₩29,355 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,127 | ₩28,754 | ₩27,873 | ₩28,367 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,674 | ₩29,035 | ₩27,967 | ₩28,314 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,433 | ₩28,260 | ₩26,792 | ₩27,473 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,885 | ₩28,287 | ₩26,885 | ₩27,660 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩25,991 | ₩27,753 | ₩24,683 | ₩26,979 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,822 | ₩30,316 | ₩25,457 | ₩26,258 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,223 | ₩30,837 | ₩29,395 | ₩30,183 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,783 | ₩30,837 | ₩29,689 | ₩30,009 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,518 | ₩31,518 | ₩29,689 | ₩30,610 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,093 | ₩34,681 | ₩31,464 | ₩31,705 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,575 | ₩35,029 | ₩33,106 | ₩33,226 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,814 | ₩34,948 | ₩33,160 | ₩34,174 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,054 | ₩35,082 | ₩33,493 | ₩33,987 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,468 | ₩35,069 | ₩33,333 | ₩33,467 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,933 | ₩35,416 | ₩32,933 | ₩34,561 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,747 | ₩34,321 | ₩33,253 | ₩33,360 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,400 | ₩33,974 | ₩32,652 | ₩33,974 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,307 | ₩33,787 | ₩32,946 | ₩33,400 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,707 | ₩34,094 | ₩32,692 | ₩32,866 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,067 | ₩34,535 | ₩33,026 | ₩33,480 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,907 | ₩35,189 | ₩33,667 | ₩34,708 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,640 | ₩35,042 | ₩33,640 | ₩34,361 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,599 | ₩34,241 | ₩32,345 | ₩33,867 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,400 | ₩33,814 | ₩32,572 | ₩33,307 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,109 | ₩35,416 | ₩33,854 | ₩34,308 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,855 | ₩35,830 | ₩34,214 | ₩35,696 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,680 | ₩34,748 | ₩33,066 | ₩34,521 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,373 | ₩34,828 | ₩33,120 | ₩34,708 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,293 | ₩33,600 | ₩32,572 | ₩33,427 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,106 | ₩33,907 | ₩32,639 | ₩33,547 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,732 | ₩33,240 | ₩32,279 | ₩33,013 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,465 | ₩33,026 | ₩32,452 | ₩32,452 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,959 | ₩33,867 | ₩32,038 | ₩32,292 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,626 | ₩34,228 | ₩32,332 | ₩32,973 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,759 | ₩33,747 | ₩32,372 | ₩32,546 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,879 | ₩33,373 | ₩32,399 | ₩32,946 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,266 | ₩34,308 | ₩32,759 | ₩32,999 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,787 | ₩34,014 | ₩33,133 | ₩33,320 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,895 | ₩35,135 | ₩32,893 | ₩33,427 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,802 | ₩35,709 | ₩33,947 | ₩34,601 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,815 | ₩35,950 | ₩34,334 | ₩34,828 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,242 | ₩35,709 | ₩34,535 | ₩34,935 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,268 | ₩35,496 | ₩34,268 | ₩35,189 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,573 | ₩34,708 | ₩32,252 | ₩34,414 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,358 | ₩36,070 | ₩31,237 | ₩34,134 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,423 | ₩31,344 | ₩29,101 | ₩29,942 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,021 | ₩30,864 | ₩28,648 | ₩30,223 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,648 | ₩29,582 | ₩28,648 | ₩29,115 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,901 | ₩29,128 | ₩27,940 | ₩29,088 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,901 | ₩29,288 | ₩28,434 | ₩28,834 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,701 | ₩29,342 | ₩28,527 | ₩28,581 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,501 | ₩29,075 | ₩28,260 | ₩28,554 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,901 | ₩29,008 | ₩28,180 | ₩28,247 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,101 | ₩29,796 | ₩28,568 | ₩28,981 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,381 | ₩29,342 | ₩28,274 | ₩28,915 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,128 | ₩29,502 | ₩28,034 | ₩28,127 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,582 | ₩30,356 | ₩28,968 | ₩29,889 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,075 | ₩30,129 | ₩28,955 | ₩29,475 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,794 | ₩29,302 | ₩28,167 | ₩28,928 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,635 | ₩29,862 | ₩28,714 | ₩28,861 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,487 | ₩29,796 | ₩28,487 | ₩29,582 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,367 | ₩29,569 | ₩27,953 | ₩28,621 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,728 | ₩29,675 | ₩28,247 | ₩28,274 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,796 | ₩29,996 | ₩28,741 | ₩28,834 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,475 | ₩29,889 | ₩29,208 | ₩29,769 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,048 | ₩29,902 | ₩28,527 | ₩29,635 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,527 | ₩29,355 | ₩28,514 | ₩28,834 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,474 | ₩29,342 | ₩28,114 | ₩28,541 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,581 | ₩29,342 | ₩28,100 | ₩28,474 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,367 | ₩29,115 | ₩28,247 | ₩28,568 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,501 | ₩28,648 | ₩28,034 | ₩28,594 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,447 | ₩29,008 | ₩28,301 | ₩28,554 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,060 | ₩29,142 | ₩27,726 | ₩28,527 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,060 | ₩28,821 | ₩28,020 | ₩28,341 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,740 | ₩28,674 | ₩27,206 | ₩27,860 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,087 | ₩28,728 | ₩27,593 | ₩27,847 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,434 | ₩28,621 | ₩27,646 | ₩27,686 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩27,993 | ₩28,568 | ₩27,740 | ₩28,114 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,648 | ₩29,088 | ₩27,900 | ₩28,060 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,328 | ₩29,449 | ₩28,247 | ₩28,394 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,075 | ₩29,555 | ₩28,701 | ₩29,342 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,127 | ₩29,235 | ₩28,127 | ₩29,008 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,074 | ₩28,314 | ₩27,780 | ₩28,220 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,194 | ₩28,541 | ₩27,940 | ₩28,074 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,500 | ₩28,167 | ₩27,473 | ₩28,060 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,913 | ₩28,167 | ₩27,393 | ₩27,500 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,713 | ₩29,382 | ₩27,646 | ₩28,154 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,621 | ₩29,435 | ₩27,646 | ₩27,726 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,061 | ₩29,315 | ₩28,274 | ₩28,407 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,155 | ₩29,702 | ₩28,834 | ₩29,515 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,568 | ₩29,836 | ₩28,568 | ₩28,981 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,728 | ₩30,049 | ₩28,447 | ₩28,821 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,367 | ₩29,235 | ₩28,367 | ₩28,794 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,301 | ₩28,568 | ₩27,406 | ₩28,167 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,542 | ₩30,236 | ₩27,593 | ₩27,660 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,234 | ₩30,530 | ₩28,234 | ₩29,248 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,594 | ₩29,142 | ₩27,713 | ₩27,860 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,502 | ₩30,023 | ₩28,527 | ₩28,768 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,142 | ₩29,956 | ₩28,674 | ₩29,515 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,557 | ₩30,997 | ₩29,048 | ₩29,395 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,597 | ₩31,197 | ₩30,597 | ₩30,824 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,224 | ₩31,758 | ₩30,276 | ₩30,343 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,024 | ₩31,464 | ₩30,370 | ₩31,291 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,877 | ₩31,024 | ₩29,395 | ₩30,450 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,319 | ₩32,439 | ₩30,810 | ₩31,144 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩33,987 | ₩33,987 | ₩30,530 | ₩32,439 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,719 | ₩32,746 | ₩31,371 | ₩32,319 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,453 | ₩34,041 | ₩32,252 | ₩32,639 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,961 | ₩35,042 | ₩32,866 | ₩33,320 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,612 | ₩34,868 | ₩32,612 | ₩34,775 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,425 | ₩33,373 | ₩31,891 | ₩32,919 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩32,012 | ₩32,612 | ₩31,624 | ₩32,546 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,800 | ₩33,800 | ₩31,945 | ₩32,078 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,786 | ₩33,720 | ₩32,706 | ₩33,453 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,877 | ₩32,692 | ₩30,743 | ₩32,479 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩31,010 | ₩31,371 | ₩30,316 | ₩30,837 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,864 | ₩31,251 | ₩30,703 | ₩30,997 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,157 | ₩31,611 | ₩30,984 | ₩31,131 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,478 | ₩31,785 | ₩30,850 | ₩31,077 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,064 | ₩31,811 | ₩30,904 | ₩31,785 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,797 | ₩31,624 | ₩30,557 | ₩30,917 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,728 | ₩30,436 | ₩28,060 | ₩30,356 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,581 | ₩29,208 | ₩28,554 | ₩28,728 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,969 | ₩30,169 | ₩27,980 | ₩28,087 | -6.28% | 8.4만 |
|---|