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 | ₩27,608 | ₩27,916 | ₩27,328 | ₩27,755 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,608 | ₩27,969 | ₩27,247 | ₩27,287 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,835 | ₩28,129 | ₩27,595 | ₩27,849 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,742 | ₩28,397 | ₩27,501 | ₩28,196 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,608 | ₩27,728 | ₩27,127 | ₩27,448 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,247 | ₩27,916 | ₩27,234 | ₩27,635 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,793 | ₩27,181 | ₩26,579 | ₩26,900 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,325 | ₩27,274 | ₩26,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,793 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,566 | ₩26,793 | ₩26,178 | ₩26,205 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,753 | ₩26,753 | ₩26,192 | ₩26,472 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,699 | ₩27,167 | ₩26,593 | ₩26,846 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,419 | ₩26,793 | ₩26,192 | ₩26,659 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,753 | ₩26,980 | ₩26,245 | ₩26,539 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,127 | ₩27,448 | ₩26,726 | ₩26,780 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,394 | ₩27,515 | ₩26,927 | ₩27,127 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,501 | ₩27,501 | ₩26,659 | ₩27,341 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,434 | ₩27,595 | ₩26,780 | ₩27,501 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,526 | ₩27,154 | ₩26,325 | ₩26,967 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,405 | ₩26,753 | ₩26,192 | ₩26,526 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,221 | ₩27,394 | ₩26,245 | ₩26,432 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,566 | ₩27,862 | ₩26,566 | ₩27,702 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,192 | ₩27,354 | ₩26,125 | ₩26,486 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,285 | ₩26,726 | ₩25,390 | ₩25,457 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,312 | ₩27,181 | ₩25,924 | ₩26,325 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,831 | ₩26,593 | ₩25,804 | ₩26,432 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,818 | ₩26,031 | ₩25,336 | ₩25,818 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,802 | ₩26,058 | ₩24,802 | ₩25,724 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,365 | ₩27,167 | ₩24,855 | ₩24,936 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,499 | ₩26,833 | ₩25,991 | ₩26,633 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,731 | ₩29,733 | ₩26,459 | ₩26,726 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,748 | ₩32,071 | ₩28,517 | ₩28,650 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,263 | ₩29,252 | ₩27,715 | ₩27,942 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,982 | ₩28,771 | ₩27,662 | ₩28,263 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,595 | ₩27,996 | ₩26,846 | ₩27,608 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,728 | ₩28,223 | ₩27,662 | ₩27,835 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,501 | ₩28,103 | ₩27,475 | ₩27,675 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,078 | ₩29,639 | ₩27,274 | ₩27,648 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,958 | ₩29,466 | ₩27,835 | ₩28,597 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,666 | ₩30,227 | ₩29,279 | ₩29,452 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,292 | ₩30,201 | ₩29,198 | ₩29,599 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,172 | ₩29,532 | ₩28,944 | ₩29,158 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,517 | ₩29,639 | ₩28,517 | ₩29,172 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,169 | ₩29,305 | ₩27,715 | ₩28,063 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,116 | ₩28,544 | ₩27,889 | ₩27,929 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,410 | ₩29,011 | ₩27,862 | ₩28,223 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,183 | ₩28,985 | ₩27,795 | ₩28,129 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,557 | ₩28,731 | ₩27,528 | ₩28,397 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,688 | ₩29,265 | ₩27,688 | ₩28,624 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,368 | ₩27,889 | ₩27,274 | ₩27,328 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,891 | ₩29,078 | ₩27,114 | ₩27,368 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,512 | ₩28,971 | ₩25,457 | ₩27,996 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,167 | ₩27,728 | ₩25,510 | ₩26,098 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,127 | ₩27,742 | ₩26,125 | ₩27,234 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,368 | ₩27,889 | ₩26,927 | ₩27,328 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,194 | ₩27,849 | ₩26,633 | ₩27,060 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,394 | ₩28,250 | ₩27,100 | ₩27,194 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,715 | ₩28,463 | ₩27,354 | ₩27,568 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,902 | ₩28,717 | ₩27,648 | ₩27,755 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,822 | ₩28,784 | ₩27,314 | ₩27,541 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,394 | ₩29,078 | ₩27,221 | ₩27,782 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,702 | ₩28,343 | ₩27,127 | ₩27,702 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,223 | ₩29,385 | ₩27,167 | ₩27,996 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,397 | ₩29,385 | ₩28,143 | ₩28,316 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,757 | ₩29,132 | ₩28,063 | ₩28,169 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,437 | ₩29,051 | ₩28,437 | ₩28,931 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,902 | ₩28,904 | ₩27,608 | ₩28,731 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,261 | ₩28,704 | ₩26,566 | ₩27,608 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,210 | ₩29,385 | ₩27,181 | ₩27,448 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,343 | ₩29,439 | ₩28,116 | ₩28,156 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩30,014 | ₩30,722 | ₩28,063 | ₩28,290 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,385 | ₩30,241 | ₩29,345 | ₩30,014 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,851 | ₩29,840 | ₩28,838 | ₩29,666 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,421 | ₩27,969 | ₩26,499 | ₩27,702 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,993 | ₩28,397 | ₩26,593 | ₩27,354 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,875 | ₩28,450 | ₩27,034 | ₩27,221 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,608 | ₩28,437 | ₩27,341 | ₩27,688 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,512 | ₩27,822 | ₩26,325 | ₩27,608 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,927 | ₩27,368 | ₩26,432 | ₩26,993 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,274 | ₩27,648 | ₩26,178 | ₩26,780 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,501 | ₩28,544 | ₩26,566 | ₩26,673 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,129 | ₩29,385 | ₩27,408 | ₩27,475 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,942 | ₩29,385 | ₩26,967 | ₩28,236 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,550 | ₩26,299 | ₩24,722 | ₩25,884 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,655 | ₩25,831 | ₩24,535 | ₩25,550 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,842 | ₩25,564 | ₩24,454 | ₩24,521 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,283 | ₩25,617 | ₩24,294 | ₩25,109 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,495 | ₩25,938 | ₩24,495 | ₩25,243 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,417 | ₩25,724 | ₩23,947 | ₩24,107 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,054 | ₩26,258 | ₩24,054 | ₩25,858 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,294 | ₩24,588 | ₩22,944 | ₩23,279 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,773 | ₩24,695 | ₩23,746 | ₩24,214 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,746 | ₩24,241 | ₩23,573 | ₩23,773 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,773 | ₩24,027 | ₩23,359 | ₩23,746 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,720 | ₩24,040 | ₩23,439 | ₩23,773 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩24,013 | ₩24,374 | ₩23,519 | ₩24,027 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,666 | ₩24,134 | ₩23,492 | ₩23,960 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,036 | ₩23,519 | ₩22,036 | ₩23,506 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,167 | ₩22,156 | ₩20,659 | ₩21,982 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,181 | ₩21,915 | ₩20,793 | ₩21,368 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,247 | ₩21,328 | ₩20,619 | ₩21,007 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,702 | ₩21,702 | ₩21,060 | ₩21,528 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,475 | ₩22,009 | ₩20,913 | ₩21,381 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,633 | ₩22,062 | ₩20,539 | ₩21,875 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,512 | ₩20,993 | ₩19,537 | ₩20,512 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩21,020 | ₩21,475 | ₩20,245 | ₩20,459 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,114 | ₩21,822 | ₩21,100 | ₩21,194 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,437 | ₩22,437 | ₩20,713 | ₩21,127 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,049 | ₩23,158 | ₩21,755 | ₩21,809 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,325 | ₩22,169 | ₩20,205 | ₩22,009 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩19,016 | ₩21,528 | ₩18,601 | ₩20,165 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,708 | ₩31,377 | ₩29,613 | ₩30,254 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,855 | ₩31,283 | ₩30,321 | ₩30,895 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,824 | ₩30,735 | ₩28,811 | ₩30,642 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,624 | ₩29,225 | ₩28,330 | ₩28,717 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,933 | ₩30,014 | ₩27,728 | ₩28,610 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,949 | ₩31,644 | ₩29,920 | ₩30,227 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,214 | ₩31,497 | ₩29,920 | ₩31,216 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,308 | ₩30,668 | ₩29,693 | ₩30,241 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,161 | ₩30,708 | ₩29,867 | ₩30,187 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,348 | ₩30,936 | ₩29,746 | ₩30,014 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,227 | ₩30,655 | ₩29,519 | ₩30,067 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩31,042 | ₩31,671 | ₩30,281 | ₩30,468 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,214 | ₩30,722 | ₩29,826 | ₩30,308 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,880 | ₩30,361 | ₩29,399 | ₩30,267 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩30,000 | ₩30,254 | ₩29,399 | ₩29,920 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,238 | ₩30,401 | ₩29,238 | ₩29,760 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,624 | ₩29,479 | ₩28,423 | ₩29,385 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,156 | ₩28,784 | ₩27,902 | ₩28,397 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,704 | ₩29,065 | ₩27,996 | ₩28,343 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,461 | ₩28,290 | ₩26,820 | ₩27,501 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,913 | ₩28,316 | ₩26,913 | ₩27,688 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩26,018 | ₩27,782 | ₩24,708 | ₩27,007 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,853 | ₩30,348 | ₩25,483 | ₩26,285 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,254 | ₩30,869 | ₩29,426 | ₩30,214 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,815 | ₩30,869 | ₩29,720 | ₩30,040 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,550 | ₩31,550 | ₩29,720 | ₩30,642 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,127 | ₩34,717 | ₩31,497 | ₩31,737 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,610 | ₩35,065 | ₩33,140 | ₩33,261 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,849 | ₩34,985 | ₩33,194 | ₩34,210 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,089 | ₩35,118 | ₩33,528 | ₩34,022 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,504 | ₩35,105 | ₩33,368 | ₩33,501 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,967 | ₩35,452 | ₩32,967 | ₩34,597 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,782 | ₩34,357 | ₩33,287 | ₩33,394 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,434 | ₩34,009 | ₩32,686 | ₩34,009 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,341 | ₩33,822 | ₩32,980 | ₩33,434 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,742 | ₩34,129 | ₩32,726 | ₩32,900 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,103 | ₩34,570 | ₩33,060 | ₩33,515 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,942 | ₩35,225 | ₩33,702 | ₩34,744 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,675 | ₩35,078 | ₩33,675 | ₩34,397 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,633 | ₩34,276 | ₩32,379 | ₩33,902 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,434 | ₩33,849 | ₩32,606 | ₩33,341 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,145 | ₩35,452 | ₩33,889 | ₩34,343 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,891 | ₩35,867 | ₩34,250 | ₩35,733 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,715 | ₩34,784 | ₩33,100 | ₩34,557 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,408 | ₩34,864 | ₩33,154 | ₩34,744 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,328 | ₩33,635 | ₩32,606 | ₩33,461 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,140 | ₩33,942 | ₩32,673 | ₩33,581 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,766 | ₩33,274 | ₩32,312 | ₩33,047 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,499 | ₩33,060 | ₩32,486 | ₩32,486 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,993 | ₩33,902 | ₩32,071 | ₩32,325 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,659 | ₩34,263 | ₩32,365 | ₩33,007 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,793 | ₩33,782 | ₩32,406 | ₩32,579 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,913 | ₩33,408 | ₩32,432 | ₩32,980 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,301 | ₩34,343 | ₩32,793 | ₩33,034 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,822 | ₩34,049 | ₩33,167 | ₩33,354 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,931 | ₩35,172 | ₩32,927 | ₩33,461 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,838 | ₩35,746 | ₩33,982 | ₩34,637 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,851 | ₩35,987 | ₩34,370 | ₩34,864 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,279 | ₩35,746 | ₩34,570 | ₩34,971 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,303 | ₩35,532 | ₩34,303 | ₩35,225 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,608 | ₩34,744 | ₩32,285 | ₩34,450 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,390 | ₩36,107 | ₩31,270 | ₩34,169 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,455 | ₩31,377 | ₩29,132 | ₩29,973 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,051 | ₩30,895 | ₩28,677 | ₩30,254 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,677 | ₩29,613 | ₩28,677 | ₩29,145 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,931 | ₩29,158 | ₩27,969 | ₩29,118 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,931 | ₩29,319 | ₩28,463 | ₩28,864 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,731 | ₩29,372 | ₩28,557 | ₩28,610 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,530 | ₩29,105 | ₩28,290 | ₩28,584 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,931 | ₩29,038 | ₩28,210 | ₩28,276 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,132 | ₩29,826 | ₩28,597 | ₩29,011 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,410 | ₩29,372 | ₩28,303 | ₩28,944 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,158 | ₩29,532 | ₩28,063 | ₩28,156 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,613 | ₩30,388 | ₩28,998 | ₩29,920 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,105 | ₩30,161 | ₩28,985 | ₩29,506 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,824 | ₩29,332 | ₩28,196 | ₩28,958 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,666 | ₩29,893 | ₩28,744 | ₩28,891 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,517 | ₩29,826 | ₩28,517 | ₩29,613 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,397 | ₩29,599 | ₩27,982 | ₩28,650 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,757 | ₩29,706 | ₩28,276 | ₩28,303 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,826 | ₩30,027 | ₩28,771 | ₩28,864 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,506 | ₩29,920 | ₩29,238 | ₩29,800 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,078 | ₩29,933 | ₩28,557 | ₩29,666 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,557 | ₩29,385 | ₩28,544 | ₩28,864 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,503 | ₩29,372 | ₩28,143 | ₩28,570 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,610 | ₩29,372 | ₩28,129 | ₩28,503 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,397 | ₩29,145 | ₩28,276 | ₩28,597 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,530 | ₩28,677 | ₩28,063 | ₩28,624 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,477 | ₩29,038 | ₩28,330 | ₩28,584 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,089 | ₩29,172 | ₩27,755 | ₩28,557 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,089 | ₩28,851 | ₩28,049 | ₩28,370 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,769 | ₩28,704 | ₩27,234 | ₩27,889 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,116 | ₩28,757 | ₩27,622 | ₩27,875 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,463 | ₩28,650 | ₩27,675 | ₩27,715 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩28,022 | ₩28,597 | ₩27,769 | ₩28,143 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,677 | ₩29,118 | ₩27,929 | ₩28,089 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,359 | ₩29,479 | ₩28,276 | ₩28,423 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,105 | ₩29,586 | ₩28,731 | ₩29,372 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,156 | ₩29,265 | ₩28,156 | ₩29,038 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,103 | ₩28,343 | ₩27,809 | ₩28,250 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,223 | ₩28,570 | ₩27,969 | ₩28,103 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,528 | ₩28,196 | ₩27,501 | ₩28,089 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,942 | ₩28,196 | ₩27,421 | ₩27,528 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,742 | ₩29,412 | ₩27,675 | ₩28,183 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,650 | ₩29,466 | ₩27,675 | ₩27,755 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,091 | ₩29,345 | ₩28,303 | ₩28,437 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,185 | ₩29,733 | ₩28,864 | ₩29,546 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,597 | ₩29,867 | ₩28,597 | ₩29,011 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,757 | ₩30,080 | ₩28,477 | ₩28,851 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,397 | ₩29,265 | ₩28,397 | ₩28,824 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,330 | ₩28,597 | ₩27,434 | ₩28,196 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,573 | ₩30,267 | ₩27,622 | ₩27,688 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,263 | ₩30,561 | ₩28,263 | ₩29,279 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,624 | ₩29,172 | ₩27,742 | ₩27,889 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,532 | ₩30,054 | ₩28,557 | ₩28,797 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,172 | ₩29,987 | ₩28,704 | ₩29,546 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,588 | ₩31,029 | ₩29,078 | ₩29,426 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,628 | ₩31,230 | ₩30,628 | ₩30,855 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,256 | ₩31,791 | ₩30,308 | ₩30,374 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,056 | ₩31,497 | ₩30,401 | ₩31,323 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,909 | ₩31,056 | ₩29,426 | ₩30,481 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,352 | ₩32,472 | ₩30,842 | ₩31,176 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩34,022 | ₩34,022 | ₩30,561 | ₩32,472 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,753 | ₩32,780 | ₩31,403 | ₩32,352 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,488 | ₩34,076 | ₩32,285 | ₩32,673 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,996 | ₩35,078 | ₩32,900 | ₩33,354 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,646 | ₩34,904 | ₩32,646 | ₩34,811 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,459 | ₩33,408 | ₩31,924 | ₩32,953 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩32,045 | ₩32,646 | ₩31,657 | ₩32,579 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,835 | ₩33,835 | ₩31,978 | ₩32,112 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,820 | ₩33,755 | ₩32,740 | ₩33,488 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,909 | ₩32,726 | ₩30,775 | ₩32,512 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩31,042 | ₩31,403 | ₩30,348 | ₩30,869 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,895 | ₩31,283 | ₩30,735 | ₩31,029 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,189 | ₩31,644 | ₩31,016 | ₩31,163 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,510 | ₩31,818 | ₩30,882 | ₩31,109 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,096 | ₩31,844 | ₩30,936 | ₩31,818 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,829 | ₩31,657 | ₩30,588 | ₩30,949 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,757 | ₩30,468 | ₩28,089 | ₩30,388 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,610 | ₩29,238 | ₩28,584 | ₩28,757 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩30,000 | ₩30,201 | ₩28,009 | ₩28,116 | -6.28% | 8.4만 |
|---|