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 | ₩27,599 | ₩27,907 | ₩27,319 | ₩27,746 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,599 | ₩27,960 | ₩27,239 | ₩27,279 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,826 | ₩28,120 | ₩27,586 | ₩27,840 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,733 | ₩28,387 | ₩27,492 | ₩28,187 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,599 | ₩27,720 | ₩27,118 | ₩27,439 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,239 | ₩27,907 | ₩27,225 | ₩27,626 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,784 | ₩27,172 | ₩26,571 | ₩26,891 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,317 | ₩27,265 | ₩26,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,784 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,557 | ₩26,784 | ₩26,170 | ₩26,197 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,744 | ₩26,744 | ₩26,183 | ₩26,464 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,691 | ₩27,158 | ₩26,584 | ₩26,838 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,410 | ₩26,784 | ₩26,183 | ₩26,651 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,744 | ₩26,971 | ₩26,237 | ₩26,531 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,118 | ₩27,439 | ₩26,718 | ₩26,771 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,386 | ₩27,506 | ₩26,918 | ₩27,118 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,492 | ₩27,492 | ₩26,651 | ₩27,332 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,426 | ₩27,586 | ₩26,771 | ₩27,492 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,517 | ₩27,145 | ₩26,317 | ₩26,958 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,397 | ₩26,744 | ₩26,183 | ₩26,517 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,212 | ₩27,386 | ₩26,237 | ₩26,424 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,557 | ₩27,853 | ₩26,557 | ₩27,693 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,183 | ₩27,345 | ₩26,116 | ₩26,477 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,277 | ₩26,718 | ₩25,382 | ₩25,449 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,303 | ₩27,172 | ₩25,916 | ₩26,317 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,823 | ₩26,584 | ₩25,796 | ₩26,424 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,809 | ₩26,023 | ₩25,328 | ₩25,809 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,794 | ₩26,050 | ₩24,794 | ₩25,716 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,357 | ₩27,158 | ₩24,847 | ₩24,928 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,491 | ₩26,824 | ₩25,983 | ₩26,624 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,721 | ₩29,723 | ₩26,450 | ₩26,718 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,739 | ₩32,061 | ₩28,508 | ₩28,641 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,254 | ₩29,242 | ₩27,706 | ₩27,933 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,973 | ₩28,761 | ₩27,653 | ₩28,254 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,586 | ₩27,987 | ₩26,838 | ₩27,599 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,720 | ₩28,214 | ₩27,653 | ₩27,826 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,492 | ₩28,094 | ₩27,466 | ₩27,666 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,069 | ₩29,630 | ₩27,265 | ₩27,639 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,949 | ₩29,456 | ₩27,826 | ₩28,588 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,657 | ₩30,218 | ₩29,269 | ₩29,443 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,282 | ₩30,191 | ₩29,189 | ₩29,590 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,162 | ₩29,523 | ₩28,935 | ₩29,149 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,508 | ₩29,630 | ₩28,508 | ₩29,162 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,160 | ₩29,296 | ₩27,706 | ₩28,053 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,107 | ₩28,534 | ₩27,880 | ₩27,920 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,401 | ₩29,002 | ₩27,853 | ₩28,214 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,174 | ₩28,975 | ₩27,786 | ₩28,120 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,548 | ₩28,721 | ₩27,519 | ₩28,387 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,679 | ₩29,256 | ₩27,679 | ₩28,615 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,359 | ₩27,880 | ₩27,265 | ₩27,319 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,882 | ₩29,069 | ₩27,105 | ₩27,359 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,504 | ₩28,962 | ₩25,449 | ₩27,987 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,158 | ₩27,720 | ₩25,502 | ₩26,090 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,118 | ₩27,733 | ₩26,116 | ₩27,225 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,359 | ₩27,880 | ₩26,918 | ₩27,319 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,185 | ₩27,840 | ₩26,624 | ₩27,052 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,386 | ₩28,241 | ₩27,092 | ₩27,185 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,706 | ₩28,454 | ₩27,345 | ₩27,559 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,893 | ₩28,708 | ₩27,639 | ₩27,746 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,813 | ₩28,775 | ₩27,305 | ₩27,532 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,386 | ₩29,069 | ₩27,212 | ₩27,773 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,693 | ₩28,334 | ₩27,118 | ₩27,693 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,214 | ₩29,376 | ₩27,158 | ₩27,987 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,387 | ₩29,376 | ₩28,134 | ₩28,307 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,748 | ₩29,122 | ₩28,053 | ₩28,160 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,428 | ₩29,042 | ₩28,428 | ₩28,922 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,893 | ₩28,895 | ₩27,599 | ₩28,721 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,252 | ₩28,695 | ₩26,557 | ₩27,599 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,200 | ₩29,376 | ₩27,172 | ₩27,439 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,334 | ₩29,429 | ₩28,107 | ₩28,147 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩30,004 | ₩30,712 | ₩28,053 | ₩28,281 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,376 | ₩30,231 | ₩29,336 | ₩30,004 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,842 | ₩29,830 | ₩28,828 | ₩29,657 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,412 | ₩27,960 | ₩26,491 | ₩27,693 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,985 | ₩28,387 | ₩26,584 | ₩27,345 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,866 | ₩28,441 | ₩27,025 | ₩27,212 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,599 | ₩28,428 | ₩27,332 | ₩27,679 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,504 | ₩27,813 | ₩26,317 | ₩27,599 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,918 | ₩27,359 | ₩26,424 | ₩26,985 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,265 | ₩27,639 | ₩26,170 | ₩26,771 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,492 | ₩28,534 | ₩26,557 | ₩26,664 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,120 | ₩29,376 | ₩27,399 | ₩27,466 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,933 | ₩29,376 | ₩26,958 | ₩28,227 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,542 | ₩26,290 | ₩24,714 | ₩25,876 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,647 | ₩25,823 | ₩24,527 | ₩25,542 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,834 | ₩25,555 | ₩24,447 | ₩24,513 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,275 | ₩25,609 | ₩24,286 | ₩25,101 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,487 | ₩25,929 | ₩24,487 | ₩25,235 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,408 | ₩25,716 | ₩23,939 | ₩24,099 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,046 | ₩26,250 | ₩24,046 | ₩25,849 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,286 | ₩24,580 | ₩22,937 | ₩23,271 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,765 | ₩24,687 | ₩23,739 | ₩24,206 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,739 | ₩24,233 | ₩23,565 | ₩23,765 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,765 | ₩24,019 | ₩23,351 | ₩23,739 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,712 | ₩24,032 | ₩23,431 | ₩23,765 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩24,006 | ₩24,366 | ₩23,511 | ₩24,019 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,658 | ₩24,126 | ₩23,485 | ₩23,952 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,029 | ₩23,511 | ₩22,029 | ₩23,498 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,160 | ₩22,149 | ₩20,653 | ₩21,975 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,174 | ₩21,908 | ₩20,786 | ₩21,361 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,240 | ₩21,321 | ₩20,613 | ₩21,000 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,695 | ₩21,695 | ₩21,053 | ₩21,521 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,468 | ₩22,002 | ₩20,907 | ₩21,374 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,626 | ₩22,055 | ₩20,532 | ₩21,868 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,506 | ₩20,987 | ₩19,531 | ₩20,506 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩21,013 | ₩21,468 | ₩20,239 | ₩20,452 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,107 | ₩21,815 | ₩21,094 | ₩21,187 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,429 | ₩22,429 | ₩20,706 | ₩21,120 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,042 | ₩23,151 | ₩21,748 | ₩21,802 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,319 | ₩22,162 | ₩20,199 | ₩22,002 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩19,010 | ₩21,521 | ₩18,595 | ₩20,158 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,699 | ₩31,366 | ₩29,603 | ₩30,244 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,845 | ₩31,273 | ₩30,311 | ₩30,886 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,815 | ₩30,725 | ₩28,802 | ₩30,632 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,615 | ₩29,216 | ₩28,321 | ₩28,708 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,924 | ₩30,004 | ₩27,720 | ₩28,601 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,939 | ₩31,634 | ₩29,910 | ₩30,218 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,204 | ₩31,487 | ₩29,910 | ₩31,206 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,298 | ₩30,658 | ₩29,683 | ₩30,231 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,151 | ₩30,699 | ₩29,857 | ₩30,178 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,338 | ₩30,926 | ₩29,737 | ₩30,004 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,218 | ₩30,645 | ₩29,510 | ₩30,057 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩31,032 | ₩31,660 | ₩30,271 | ₩30,458 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,204 | ₩30,712 | ₩29,817 | ₩30,298 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,870 | ₩30,351 | ₩29,389 | ₩30,258 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,991 | ₩30,244 | ₩29,389 | ₩29,910 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,229 | ₩30,391 | ₩29,229 | ₩29,750 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,615 | ₩29,470 | ₩28,414 | ₩29,376 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,147 | ₩28,775 | ₩27,893 | ₩28,387 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,695 | ₩29,055 | ₩27,987 | ₩28,334 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,452 | ₩28,281 | ₩26,811 | ₩27,492 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,905 | ₩28,307 | ₩26,905 | ₩27,679 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩26,010 | ₩27,773 | ₩24,700 | ₩26,998 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,844 | ₩30,338 | ₩25,475 | ₩26,277 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,244 | ₩30,859 | ₩29,416 | ₩30,204 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,805 | ₩30,859 | ₩29,710 | ₩30,031 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,540 | ₩31,540 | ₩29,710 | ₩30,632 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,116 | ₩34,706 | ₩31,487 | ₩31,727 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,599 | ₩35,053 | ₩33,130 | ₩33,250 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,838 | ₩34,973 | ₩33,183 | ₩34,199 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,078 | ₩35,107 | ₩33,517 | ₩34,012 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,492 | ₩35,094 | ₩33,357 | ₩33,491 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,956 | ₩35,441 | ₩32,956 | ₩34,586 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,771 | ₩34,345 | ₩33,277 | ₩33,384 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,424 | ₩33,998 | ₩32,676 | ₩33,998 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,330 | ₩33,811 | ₩32,970 | ₩33,424 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,731 | ₩34,118 | ₩32,716 | ₩32,889 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,092 | ₩34,559 | ₩33,050 | ₩33,504 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,931 | ₩35,214 | ₩33,691 | ₩34,733 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,664 | ₩35,067 | ₩33,664 | ₩34,386 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,622 | ₩34,265 | ₩32,368 | ₩33,891 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,424 | ₩33,838 | ₩32,595 | ₩33,330 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,134 | ₩35,441 | ₩33,878 | ₩34,332 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,880 | ₩35,855 | ₩34,239 | ₩35,721 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,704 | ₩34,773 | ₩33,090 | ₩34,546 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,397 | ₩34,853 | ₩33,143 | ₩34,733 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,317 | ₩33,624 | ₩32,595 | ₩33,450 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,130 | ₩33,931 | ₩32,662 | ₩33,571 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,756 | ₩33,263 | ₩32,302 | ₩33,036 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,489 | ₩33,050 | ₩32,475 | ₩32,475 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,983 | ₩33,891 | ₩32,061 | ₩32,315 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,649 | ₩34,252 | ₩32,355 | ₩32,996 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,782 | ₩33,771 | ₩32,395 | ₩32,569 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,903 | ₩33,397 | ₩32,422 | ₩32,970 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,290 | ₩34,332 | ₩32,782 | ₩33,023 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,811 | ₩34,038 | ₩33,157 | ₩33,344 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,920 | ₩35,160 | ₩32,916 | ₩33,450 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,826 | ₩35,735 | ₩33,971 | ₩34,626 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,840 | ₩35,975 | ₩34,359 | ₩34,853 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,267 | ₩35,735 | ₩34,559 | ₩34,960 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,292 | ₩35,521 | ₩34,292 | ₩35,214 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,597 | ₩34,733 | ₩32,275 | ₩34,439 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,380 | ₩36,095 | ₩31,260 | ₩34,158 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,445 | ₩31,366 | ₩29,122 | ₩29,964 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,042 | ₩30,886 | ₩28,668 | ₩30,244 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,668 | ₩29,603 | ₩28,668 | ₩29,136 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,922 | ₩29,149 | ₩27,960 | ₩29,109 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,922 | ₩29,309 | ₩28,454 | ₩28,855 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,721 | ₩29,363 | ₩28,548 | ₩28,601 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,521 | ₩29,095 | ₩28,281 | ₩28,574 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,922 | ₩29,029 | ₩28,200 | ₩28,267 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,122 | ₩29,817 | ₩28,588 | ₩29,002 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,401 | ₩29,363 | ₩28,294 | ₩28,935 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,149 | ₩29,523 | ₩28,053 | ₩28,147 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,603 | ₩30,378 | ₩28,989 | ₩29,910 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,095 | ₩30,151 | ₩28,975 | ₩29,496 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,815 | ₩29,323 | ₩28,187 | ₩28,949 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,657 | ₩29,884 | ₩28,735 | ₩28,882 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,508 | ₩29,817 | ₩28,508 | ₩29,603 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,387 | ₩29,590 | ₩27,973 | ₩28,641 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,748 | ₩29,697 | ₩28,267 | ₩28,294 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,817 | ₩30,017 | ₩28,761 | ₩28,855 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,496 | ₩29,910 | ₩29,229 | ₩29,790 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,069 | ₩29,924 | ₩28,548 | ₩29,657 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,548 | ₩29,376 | ₩28,534 | ₩28,855 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,494 | ₩29,363 | ₩28,134 | ₩28,561 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,601 | ₩29,363 | ₩28,120 | ₩28,494 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,387 | ₩29,136 | ₩28,267 | ₩28,588 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,521 | ₩28,668 | ₩28,053 | ₩28,615 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,468 | ₩29,029 | ₩28,321 | ₩28,574 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,080 | ₩29,162 | ₩27,746 | ₩28,548 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,080 | ₩28,842 | ₩28,040 | ₩28,361 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,760 | ₩28,695 | ₩27,225 | ₩27,880 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,107 | ₩28,748 | ₩27,613 | ₩27,866 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,454 | ₩28,641 | ₩27,666 | ₩27,706 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩28,013 | ₩28,588 | ₩27,760 | ₩28,134 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,668 | ₩29,109 | ₩27,920 | ₩28,080 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,349 | ₩29,470 | ₩28,267 | ₩28,414 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,095 | ₩29,576 | ₩28,721 | ₩29,363 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,147 | ₩29,256 | ₩28,147 | ₩29,029 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,094 | ₩28,334 | ₩27,800 | ₩28,241 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,214 | ₩28,561 | ₩27,960 | ₩28,094 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,519 | ₩28,187 | ₩27,492 | ₩28,080 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,933 | ₩28,187 | ₩27,412 | ₩27,519 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,733 | ₩29,403 | ₩27,666 | ₩28,174 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,641 | ₩29,456 | ₩27,666 | ₩27,746 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,082 | ₩29,336 | ₩28,294 | ₩28,428 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,176 | ₩29,723 | ₩28,855 | ₩29,536 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,588 | ₩29,857 | ₩28,588 | ₩29,002 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,748 | ₩30,071 | ₩28,468 | ₩28,842 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,387 | ₩29,256 | ₩28,387 | ₩28,815 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,321 | ₩28,588 | ₩27,426 | ₩28,187 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,563 | ₩30,258 | ₩27,613 | ₩27,679 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,254 | ₩30,552 | ₩28,254 | ₩29,269 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,615 | ₩29,162 | ₩27,733 | ₩27,880 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,523 | ₩30,044 | ₩28,548 | ₩28,788 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,162 | ₩29,977 | ₩28,695 | ₩29,536 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,578 | ₩31,019 | ₩29,069 | ₩29,416 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,618 | ₩31,220 | ₩30,618 | ₩30,845 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,246 | ₩31,781 | ₩30,298 | ₩30,365 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,046 | ₩31,487 | ₩30,391 | ₩31,313 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,899 | ₩31,046 | ₩29,416 | ₩30,471 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,342 | ₩32,462 | ₩30,832 | ₩31,166 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩34,012 | ₩34,012 | ₩30,552 | ₩32,462 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,742 | ₩32,769 | ₩31,393 | ₩32,342 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,477 | ₩34,065 | ₩32,275 | ₩32,662 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,985 | ₩35,067 | ₩32,889 | ₩33,344 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,636 | ₩34,893 | ₩32,636 | ₩34,800 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,449 | ₩33,397 | ₩31,914 | ₩32,943 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩32,034 | ₩32,636 | ₩31,647 | ₩32,569 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,824 | ₩33,824 | ₩31,968 | ₩32,101 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,809 | ₩33,744 | ₩32,729 | ₩33,477 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,899 | ₩32,716 | ₩30,765 | ₩32,502 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩31,032 | ₩31,393 | ₩30,338 | ₩30,859 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,886 | ₩31,273 | ₩30,725 | ₩31,019 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,179 | ₩31,634 | ₩31,006 | ₩31,153 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,500 | ₩31,807 | ₩30,872 | ₩31,099 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,086 | ₩31,834 | ₩30,926 | ₩31,807 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,819 | ₩31,647 | ₩30,578 | ₩30,939 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,748 | ₩30,458 | ₩28,080 | ₩30,378 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,601 | ₩29,229 | ₩28,574 | ₩28,748 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,991 | ₩30,191 | ₩28,000 | ₩28,107 | -6.28% | 8.4만 |
|---|