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 | ₩27,566 | ₩27,873 | ₩27,286 | ₩27,713 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,566 | ₩27,926 | ₩27,206 | ₩27,246 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,793 | ₩28,086 | ₩27,552 | ₩27,806 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,699 | ₩28,353 | ₩27,459 | ₩28,153 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,566 | ₩27,686 | ₩27,085 | ₩27,406 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,206 | ₩27,873 | ₩27,192 | ₩27,592 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,752 | ₩27,139 | ₩26,538 | ₩26,859 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,285 | ₩27,232 | ₩26,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,752 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,525 | ₩26,752 | ₩26,138 | ₩26,165 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,712 | ₩26,712 | ₩26,151 | ₩26,432 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,659 | ₩27,126 | ₩26,552 | ₩26,805 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,378 | ₩26,752 | ₩26,151 | ₩26,618 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,712 | ₩26,939 | ₩26,205 | ₩26,498 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,085 | ₩27,406 | ₩26,685 | ₩26,739 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,352 | ₩27,472 | ₩26,885 | ₩27,085 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,459 | ₩27,459 | ₩26,618 | ₩27,299 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,392 | ₩27,552 | ₩26,739 | ₩27,459 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,485 | ₩27,112 | ₩26,285 | ₩26,925 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,365 | ₩26,712 | ₩26,151 | ₩26,485 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,179 | ₩27,352 | ₩26,205 | ₩26,392 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,525 | ₩27,819 | ₩26,525 | ₩27,659 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,151 | ₩27,312 | ₩26,085 | ₩26,445 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,245 | ₩26,685 | ₩25,351 | ₩25,418 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,272 | ₩27,139 | ₩25,885 | ₩26,285 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,791 | ₩26,552 | ₩25,765 | ₩26,392 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,778 | ₩25,991 | ₩25,298 | ₩25,778 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,764 | ₩26,018 | ₩24,764 | ₩25,685 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,325 | ₩27,126 | ₩24,817 | ₩24,897 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,458 | ₩26,792 | ₩25,951 | ₩26,592 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,687 | ₩29,687 | ₩26,418 | ₩26,685 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,701 | ₩32,022 | ₩28,473 | ₩28,607 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,220 | ₩29,207 | ₩27,673 | ₩27,899 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,939 | ₩28,727 | ₩27,619 | ₩28,220 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,552 | ₩27,953 | ₩26,805 | ₩27,566 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,686 | ₩28,180 | ₩27,619 | ₩27,793 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,459 | ₩28,059 | ₩27,432 | ₩27,633 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,033 | ₩29,594 | ₩27,232 | ₩27,606 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,913 | ₩29,420 | ₩27,793 | ₩28,553 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,621 | ₩30,181 | ₩29,234 | ₩29,407 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,247 | ₩30,154 | ₩29,154 | ₩29,554 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,127 | ₩29,487 | ₩28,900 | ₩29,114 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,473 | ₩29,594 | ₩28,473 | ₩29,127 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,126 | ₩29,260 | ₩27,673 | ₩28,019 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,073 | ₩28,500 | ₩27,846 | ₩27,886 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,366 | ₩28,967 | ₩27,819 | ₩28,180 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,140 | ₩28,940 | ₩27,753 | ₩28,086 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,513 | ₩28,687 | ₩27,486 | ₩28,353 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,646 | ₩29,220 | ₩27,646 | ₩28,580 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,326 | ₩27,846 | ₩27,232 | ₩27,286 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,847 | ₩29,033 | ₩27,072 | ₩27,326 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,472 | ₩28,927 | ₩25,418 | ₩27,953 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,126 | ₩27,686 | ₩25,471 | ₩26,058 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,085 | ₩27,699 | ₩26,085 | ₩27,192 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,326 | ₩27,846 | ₩26,885 | ₩27,286 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,152 | ₩27,806 | ₩26,592 | ₩27,019 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,352 | ₩28,206 | ₩27,059 | ₩27,152 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,673 | ₩28,420 | ₩27,312 | ₩27,526 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,859 | ₩28,673 | ₩27,606 | ₩27,713 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,779 | ₩28,740 | ₩27,272 | ₩27,499 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,352 | ₩29,033 | ₩27,179 | ₩27,739 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,659 | ₩28,300 | ₩27,085 | ₩27,659 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,180 | ₩29,340 | ₩27,126 | ₩27,953 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,353 | ₩29,340 | ₩28,100 | ₩28,273 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,713 | ₩29,087 | ₩28,019 | ₩28,126 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,393 | ₩29,007 | ₩28,393 | ₩28,887 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,859 | ₩28,860 | ₩27,566 | ₩28,687 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,219 | ₩28,660 | ₩26,525 | ₩27,566 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,166 | ₩29,340 | ₩27,139 | ₩27,406 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,300 | ₩29,394 | ₩28,073 | ₩28,113 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩29,967 | ₩30,675 | ₩28,019 | ₩28,246 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,340 | ₩30,194 | ₩29,300 | ₩29,967 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,807 | ₩29,794 | ₩28,793 | ₩29,621 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,379 | ₩27,926 | ₩26,458 | ₩27,659 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,952 | ₩28,353 | ₩26,552 | ₩27,312 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,833 | ₩28,406 | ₩26,992 | ₩27,179 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,566 | ₩28,393 | ₩27,299 | ₩27,646 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,472 | ₩27,779 | ₩26,285 | ₩27,566 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,885 | ₩27,326 | ₩26,392 | ₩26,952 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,232 | ₩27,606 | ₩26,138 | ₩26,739 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,459 | ₩28,500 | ₩26,525 | ₩26,632 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,086 | ₩29,340 | ₩27,366 | ₩27,432 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,899 | ₩29,340 | ₩26,925 | ₩28,193 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,511 | ₩26,258 | ₩24,684 | ₩25,845 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,617 | ₩25,791 | ₩24,497 | ₩25,511 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,804 | ₩25,524 | ₩24,417 | ₩24,484 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,244 | ₩25,578 | ₩24,257 | ₩25,071 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,457 | ₩25,898 | ₩24,457 | ₩25,204 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,378 | ₩25,685 | ₩23,910 | ₩24,070 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,017 | ₩26,218 | ₩24,017 | ₩25,818 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,257 | ₩24,550 | ₩22,909 | ₩23,243 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,736 | ₩24,657 | ₩23,710 | ₩24,177 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,710 | ₩24,203 | ₩23,536 | ₩23,736 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,736 | ₩23,990 | ₩23,323 | ₩23,710 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,683 | ₩24,003 | ₩23,403 | ₩23,736 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩23,977 | ₩24,337 | ₩23,483 | ₩23,990 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,630 | ₩24,097 | ₩23,456 | ₩23,923 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,002 | ₩23,483 | ₩22,002 | ₩23,470 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,135 | ₩22,122 | ₩20,628 | ₩21,949 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,148 | ₩21,882 | ₩20,761 | ₩21,335 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,215 | ₩21,295 | ₩20,588 | ₩20,975 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,668 | ₩21,668 | ₩21,028 | ₩21,495 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,442 | ₩21,975 | ₩20,881 | ₩21,348 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,601 | ₩22,029 | ₩20,508 | ₩21,842 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,481 | ₩20,961 | ₩19,507 | ₩20,481 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩20,988 | ₩21,442 | ₩20,214 | ₩20,428 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,081 | ₩21,788 | ₩21,068 | ₩21,161 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,402 | ₩22,402 | ₩20,681 | ₩21,095 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,015 | ₩23,123 | ₩21,722 | ₩21,775 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,294 | ₩22,135 | ₩20,174 | ₩21,975 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩18,987 | ₩21,495 | ₩18,573 | ₩20,134 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,661 | ₩31,328 | ₩29,567 | ₩30,208 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,808 | ₩31,235 | ₩30,274 | ₩30,848 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,780 | ₩30,688 | ₩28,767 | ₩30,595 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,580 | ₩29,180 | ₩28,286 | ₩28,673 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,887 | ₩29,967 | ₩27,686 | ₩28,567 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,901 | ₩31,595 | ₩29,874 | ₩30,181 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,168 | ₩31,449 | ₩29,874 | ₩31,168 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,261 | ₩30,621 | ₩29,647 | ₩30,194 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,114 | ₩30,661 | ₩29,821 | ₩30,141 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,301 | ₩30,888 | ₩29,701 | ₩29,967 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,181 | ₩30,608 | ₩29,474 | ₩30,021 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩30,995 | ₩31,622 | ₩30,234 | ₩30,421 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,168 | ₩30,675 | ₩29,781 | ₩30,261 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,834 | ₩30,314 | ₩29,354 | ₩30,221 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,954 | ₩30,208 | ₩29,354 | ₩29,874 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,194 | ₩30,354 | ₩29,194 | ₩29,714 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,580 | ₩29,434 | ₩28,380 | ₩29,340 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,113 | ₩28,740 | ₩27,859 | ₩28,353 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,660 | ₩29,020 | ₩27,953 | ₩28,300 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,419 | ₩28,246 | ₩26,779 | ₩27,459 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,872 | ₩28,273 | ₩26,872 | ₩27,646 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩25,978 | ₩27,739 | ₩24,670 | ₩26,965 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,807 | ₩30,301 | ₩25,444 | ₩26,245 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,208 | ₩30,821 | ₩29,380 | ₩30,168 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,768 | ₩30,821 | ₩29,674 | ₩29,994 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,502 | ₩31,502 | ₩29,674 | ₩30,595 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,076 | ₩34,664 | ₩31,449 | ₩31,689 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,557 | ₩35,011 | ₩33,090 | ₩33,210 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,797 | ₩34,931 | ₩33,143 | ₩34,157 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,037 | ₩35,064 | ₩33,477 | ₩33,970 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,451 | ₩35,051 | ₩33,316 | ₩33,450 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,916 | ₩35,398 | ₩32,916 | ₩34,544 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,730 | ₩34,304 | ₩33,236 | ₩33,343 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,383 | ₩33,957 | ₩32,636 | ₩33,957 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,290 | ₩33,770 | ₩32,930 | ₩33,383 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,690 | ₩34,077 | ₩32,676 | ₩32,849 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,050 | ₩34,517 | ₩33,010 | ₩33,463 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,890 | ₩35,171 | ₩33,650 | ₩34,691 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,623 | ₩35,024 | ₩33,623 | ₩34,344 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,583 | ₩34,224 | ₩32,329 | ₩33,850 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,383 | ₩33,797 | ₩32,556 | ₩33,290 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,091 | ₩35,398 | ₩33,837 | ₩34,290 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,838 | ₩35,812 | ₩34,197 | ₩35,678 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,663 | ₩34,731 | ₩33,050 | ₩34,504 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,357 | ₩34,811 | ₩33,103 | ₩34,691 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,276 | ₩33,583 | ₩32,556 | ₩33,410 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,090 | ₩33,890 | ₩32,623 | ₩33,530 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,716 | ₩33,223 | ₩32,262 | ₩32,996 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,449 | ₩33,010 | ₩32,436 | ₩32,436 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,943 | ₩33,850 | ₩32,022 | ₩32,276 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,609 | ₩34,210 | ₩32,316 | ₩32,956 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,743 | ₩33,730 | ₩32,356 | ₩32,529 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,863 | ₩33,357 | ₩32,382 | ₩32,930 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,250 | ₩34,290 | ₩32,743 | ₩32,983 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,770 | ₩33,997 | ₩33,116 | ₩33,303 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,878 | ₩35,118 | ₩32,876 | ₩33,410 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,784 | ₩35,691 | ₩33,930 | ₩34,584 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,798 | ₩35,932 | ₩34,317 | ₩34,811 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,224 | ₩35,691 | ₩34,517 | ₩34,918 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,250 | ₩35,478 | ₩34,250 | ₩35,171 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,557 | ₩34,691 | ₩32,236 | ₩34,397 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,342 | ₩36,052 | ₩31,222 | ₩34,117 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,408 | ₩31,328 | ₩29,087 | ₩29,927 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,007 | ₩30,848 | ₩28,633 | ₩30,208 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,633 | ₩29,567 | ₩28,633 | ₩29,100 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,887 | ₩29,114 | ₩27,926 | ₩29,074 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,887 | ₩29,274 | ₩28,420 | ₩28,820 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,687 | ₩29,327 | ₩28,513 | ₩28,567 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,486 | ₩29,060 | ₩28,246 | ₩28,540 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,887 | ₩28,993 | ₩28,166 | ₩28,233 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,087 | ₩29,781 | ₩28,553 | ₩28,967 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,366 | ₩29,327 | ₩28,260 | ₩28,900 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,114 | ₩29,487 | ₩28,019 | ₩28,113 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,567 | ₩30,341 | ₩28,953 | ₩29,874 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,060 | ₩30,114 | ₩28,940 | ₩29,460 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,780 | ₩29,287 | ₩28,153 | ₩28,913 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,621 | ₩29,847 | ₩28,700 | ₩28,847 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,473 | ₩29,781 | ₩28,473 | ₩29,567 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,353 | ₩29,554 | ₩27,939 | ₩28,607 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,713 | ₩29,661 | ₩28,233 | ₩28,260 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,781 | ₩29,981 | ₩28,727 | ₩28,820 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,460 | ₩29,874 | ₩29,194 | ₩29,754 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,033 | ₩29,887 | ₩28,513 | ₩29,621 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,513 | ₩29,340 | ₩28,500 | ₩28,820 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,460 | ₩29,327 | ₩28,100 | ₩28,526 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,567 | ₩29,327 | ₩28,086 | ₩28,460 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,353 | ₩29,100 | ₩28,233 | ₩28,553 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,486 | ₩28,633 | ₩28,019 | ₩28,580 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,433 | ₩28,993 | ₩28,286 | ₩28,540 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,046 | ₩29,127 | ₩27,713 | ₩28,513 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,046 | ₩28,807 | ₩28,006 | ₩28,326 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,726 | ₩28,660 | ₩27,192 | ₩27,846 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,073 | ₩28,713 | ₩27,579 | ₩27,833 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,420 | ₩28,607 | ₩27,633 | ₩27,673 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩27,979 | ₩28,553 | ₩27,726 | ₩28,100 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,633 | ₩29,074 | ₩27,886 | ₩28,046 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,314 | ₩29,434 | ₩28,233 | ₩28,380 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,060 | ₩29,541 | ₩28,687 | ₩29,327 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,113 | ₩29,220 | ₩28,113 | ₩28,993 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,059 | ₩28,300 | ₩27,766 | ₩28,206 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,180 | ₩28,526 | ₩27,926 | ₩28,059 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,486 | ₩28,153 | ₩27,459 | ₩28,046 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,899 | ₩28,153 | ₩27,379 | ₩27,486 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,699 | ₩29,367 | ₩27,633 | ₩28,140 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,607 | ₩29,420 | ₩27,633 | ₩27,713 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,047 | ₩29,300 | ₩28,260 | ₩28,393 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,140 | ₩29,687 | ₩28,820 | ₩29,500 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,553 | ₩29,821 | ₩28,553 | ₩28,967 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,713 | ₩30,034 | ₩28,433 | ₩28,807 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,353 | ₩29,220 | ₩28,353 | ₩28,780 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,286 | ₩28,553 | ₩27,392 | ₩28,153 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,527 | ₩30,221 | ₩27,579 | ₩27,646 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,220 | ₩30,515 | ₩28,220 | ₩29,234 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,580 | ₩29,127 | ₩27,699 | ₩27,846 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,487 | ₩30,008 | ₩28,513 | ₩28,753 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,127 | ₩29,941 | ₩28,660 | ₩29,500 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,541 | ₩30,982 | ₩29,033 | ₩29,380 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,581 | ₩31,182 | ₩30,581 | ₩30,808 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,208 | ₩31,742 | ₩30,261 | ₩30,328 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,008 | ₩31,449 | ₩30,354 | ₩31,275 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,861 | ₩31,008 | ₩29,380 | ₩30,434 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,302 | ₩32,423 | ₩30,795 | ₩31,128 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩33,970 | ₩33,970 | ₩30,515 | ₩32,423 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,703 | ₩32,729 | ₩31,355 | ₩32,302 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,437 | ₩34,024 | ₩32,236 | ₩32,623 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,944 | ₩35,024 | ₩32,849 | ₩33,303 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,596 | ₩34,851 | ₩32,596 | ₩34,757 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,409 | ₩33,357 | ₩31,875 | ₩32,903 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩31,996 | ₩32,596 | ₩31,609 | ₩32,529 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,783 | ₩33,783 | ₩31,929 | ₩32,062 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,769 | ₩33,703 | ₩32,689 | ₩33,437 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,861 | ₩32,676 | ₩30,728 | ₩32,463 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩30,995 | ₩31,355 | ₩30,301 | ₩30,821 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,848 | ₩31,235 | ₩30,688 | ₩30,982 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,142 | ₩31,595 | ₩30,968 | ₩31,115 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,462 | ₩31,769 | ₩30,835 | ₩31,062 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,048 | ₩31,795 | ₩30,888 | ₩31,769 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,781 | ₩31,609 | ₩30,541 | ₩30,901 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,713 | ₩30,421 | ₩28,046 | ₩30,341 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,567 | ₩29,194 | ₩28,540 | ₩28,713 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,954 | ₩30,154 | ₩27,966 | ₩28,073 | -6.28% | 8.4만 |
|---|