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 | ₩27,565 | ₩27,872 | ₩27,285 | ₩27,712 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,565 | ₩27,925 | ₩27,205 | ₩27,245 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,792 | ₩28,085 | ₩27,551 | ₩27,805 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,698 | ₩28,352 | ₩27,458 | ₩28,152 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,565 | ₩27,685 | ₩27,084 | ₩27,405 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,205 | ₩27,872 | ₩27,191 | ₩27,591 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,751 | ₩27,138 | ₩26,537 | ₩26,858 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,284 | ₩27,231 | ₩26,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,751 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,524 | ₩26,751 | ₩26,137 | ₩26,164 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,711 | ₩26,711 | ₩26,151 | ₩26,431 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,658 | ₩27,124 | ₩26,551 | ₩26,804 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,377 | ₩26,751 | ₩26,151 | ₩26,617 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,711 | ₩26,938 | ₩26,204 | ₩26,497 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,084 | ₩27,405 | ₩26,684 | ₩26,738 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,351 | ₩27,471 | ₩26,884 | ₩27,084 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,458 | ₩27,458 | ₩26,617 | ₩27,298 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,391 | ₩27,551 | ₩26,738 | ₩27,458 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,484 | ₩27,111 | ₩26,284 | ₩26,924 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,364 | ₩26,711 | ₩26,151 | ₩26,484 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,178 | ₩27,351 | ₩26,204 | ₩26,391 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,524 | ₩27,818 | ₩26,524 | ₩27,658 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,151 | ₩27,311 | ₩26,084 | ₩26,444 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,244 | ₩26,684 | ₩25,350 | ₩25,417 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,271 | ₩27,138 | ₩25,884 | ₩26,284 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,790 | ₩26,551 | ₩25,764 | ₩26,391 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,777 | ₩25,990 | ₩25,297 | ₩25,777 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,763 | ₩26,017 | ₩24,763 | ₩25,684 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,324 | ₩27,124 | ₩24,816 | ₩24,896 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,457 | ₩26,791 | ₩25,950 | ₩26,591 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,686 | ₩29,686 | ₩26,417 | ₩26,684 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,700 | ₩32,021 | ₩28,472 | ₩28,605 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,219 | ₩29,206 | ₩27,672 | ₩27,898 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,938 | ₩28,726 | ₩27,618 | ₩28,219 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,551 | ₩27,952 | ₩26,804 | ₩27,565 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,685 | ₩28,179 | ₩27,618 | ₩27,792 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,458 | ₩28,058 | ₩27,431 | ₩27,631 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,032 | ₩29,593 | ₩27,231 | ₩27,605 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,912 | ₩29,419 | ₩27,792 | ₩28,552 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,619 | ₩30,180 | ₩29,233 | ₩29,406 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,246 | ₩30,153 | ₩29,152 | ₩29,553 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,126 | ₩29,486 | ₩28,899 | ₩29,112 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,472 | ₩29,593 | ₩28,472 | ₩29,126 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,125 | ₩29,259 | ₩27,672 | ₩28,018 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,072 | ₩28,499 | ₩27,845 | ₩27,885 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,365 | ₩28,966 | ₩27,818 | ₩28,179 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,138 | ₩28,939 | ₩27,752 | ₩28,085 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,512 | ₩28,686 | ₩27,485 | ₩28,352 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,645 | ₩29,219 | ₩27,645 | ₩28,579 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,325 | ₩27,845 | ₩27,231 | ₩27,285 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,846 | ₩29,032 | ₩27,071 | ₩27,325 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,471 | ₩28,926 | ₩25,417 | ₩27,952 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,124 | ₩27,685 | ₩25,470 | ₩26,057 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,084 | ₩27,698 | ₩26,084 | ₩27,191 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,325 | ₩27,845 | ₩26,884 | ₩27,285 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,151 | ₩27,805 | ₩26,591 | ₩27,018 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,351 | ₩28,205 | ₩27,058 | ₩27,151 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,672 | ₩28,419 | ₩27,311 | ₩27,525 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,858 | ₩28,672 | ₩27,605 | ₩27,712 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,778 | ₩28,739 | ₩27,271 | ₩27,498 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,351 | ₩29,032 | ₩27,178 | ₩27,738 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,658 | ₩28,299 | ₩27,084 | ₩27,658 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,179 | ₩29,339 | ₩27,124 | ₩27,952 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,352 | ₩29,339 | ₩28,098 | ₩28,272 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,712 | ₩29,086 | ₩28,018 | ₩28,125 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,392 | ₩29,006 | ₩28,392 | ₩28,886 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,858 | ₩28,859 | ₩27,565 | ₩28,686 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,218 | ₩28,659 | ₩26,524 | ₩27,565 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,165 | ₩29,339 | ₩27,138 | ₩27,405 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,299 | ₩29,393 | ₩28,072 | ₩28,112 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩29,966 | ₩30,673 | ₩28,018 | ₩28,245 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,339 | ₩30,193 | ₩29,299 | ₩29,966 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,806 | ₩29,793 | ₩28,792 | ₩29,619 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,378 | ₩27,925 | ₩26,457 | ₩27,658 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,951 | ₩28,352 | ₩26,551 | ₩27,311 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,832 | ₩28,405 | ₩26,991 | ₩27,178 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,565 | ₩28,392 | ₩27,298 | ₩27,645 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,471 | ₩27,778 | ₩26,284 | ₩27,565 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,884 | ₩27,325 | ₩26,391 | ₩26,951 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,231 | ₩27,605 | ₩26,137 | ₩26,738 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,458 | ₩28,499 | ₩26,524 | ₩26,631 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,085 | ₩29,339 | ₩27,365 | ₩27,431 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,898 | ₩29,339 | ₩26,924 | ₩28,192 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,510 | ₩26,257 | ₩24,683 | ₩25,844 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,616 | ₩25,790 | ₩24,496 | ₩25,510 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,803 | ₩25,523 | ₩24,416 | ₩24,483 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,243 | ₩25,577 | ₩24,256 | ₩25,070 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,456 | ₩25,897 | ₩24,456 | ₩25,203 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,377 | ₩25,684 | ₩23,909 | ₩24,069 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,016 | ₩26,217 | ₩24,016 | ₩25,817 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,256 | ₩24,549 | ₩22,908 | ₩23,242 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,736 | ₩24,656 | ₩23,709 | ₩24,176 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,709 | ₩24,203 | ₩23,535 | ₩23,736 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,736 | ₩23,989 | ₩23,322 | ₩23,709 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,682 | ₩24,002 | ₩23,402 | ₩23,736 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩23,976 | ₩24,336 | ₩23,482 | ₩23,989 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,629 | ₩24,096 | ₩23,455 | ₩23,922 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,001 | ₩23,482 | ₩22,001 | ₩23,469 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,134 | ₩22,121 | ₩20,627 | ₩21,948 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,147 | ₩21,881 | ₩20,760 | ₩21,334 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,214 | ₩21,294 | ₩20,587 | ₩20,974 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,668 | ₩21,668 | ₩21,027 | ₩21,494 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,441 | ₩21,974 | ₩20,880 | ₩21,347 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,600 | ₩22,028 | ₩20,507 | ₩21,841 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,480 | ₩20,960 | ₩19,506 | ₩20,480 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩20,987 | ₩21,441 | ₩20,213 | ₩20,427 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,081 | ₩21,788 | ₩21,067 | ₩21,161 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,401 | ₩22,401 | ₩20,680 | ₩21,094 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,014 | ₩23,122 | ₩21,721 | ₩21,774 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,293 | ₩22,135 | ₩20,173 | ₩21,974 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩18,986 | ₩21,494 | ₩18,572 | ₩20,133 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,660 | ₩31,327 | ₩29,566 | ₩30,207 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,807 | ₩31,234 | ₩30,273 | ₩30,847 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,779 | ₩30,687 | ₩28,766 | ₩30,593 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,579 | ₩29,179 | ₩28,285 | ₩28,672 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,886 | ₩29,966 | ₩27,685 | ₩28,565 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,900 | ₩31,594 | ₩29,873 | ₩30,180 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,166 | ₩31,447 | ₩29,873 | ₩31,167 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,260 | ₩30,620 | ₩29,646 | ₩30,193 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,113 | ₩30,660 | ₩29,820 | ₩30,140 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,300 | ₩30,887 | ₩29,700 | ₩29,966 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,180 | ₩30,607 | ₩29,473 | ₩30,020 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩30,994 | ₩31,621 | ₩30,233 | ₩30,420 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,166 | ₩30,673 | ₩29,780 | ₩30,260 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,833 | ₩30,313 | ₩29,353 | ₩30,220 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,953 | ₩30,207 | ₩29,353 | ₩29,873 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,193 | ₩30,353 | ₩29,193 | ₩29,713 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,579 | ₩29,433 | ₩28,379 | ₩29,339 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,112 | ₩28,739 | ₩27,858 | ₩28,352 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,659 | ₩29,019 | ₩27,952 | ₩28,299 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,418 | ₩28,245 | ₩26,778 | ₩27,458 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,871 | ₩28,272 | ₩26,871 | ₩27,645 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩25,977 | ₩27,738 | ₩24,670 | ₩26,964 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,806 | ₩30,300 | ₩25,443 | ₩26,244 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,207 | ₩30,820 | ₩29,379 | ₩30,166 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,767 | ₩30,820 | ₩29,673 | ₩29,993 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,501 | ₩31,501 | ₩29,673 | ₩30,593 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,075 | ₩34,663 | ₩31,447 | ₩31,687 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,556 | ₩35,010 | ₩33,088 | ₩33,208 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,796 | ₩34,930 | ₩33,142 | ₩34,156 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,036 | ₩35,063 | ₩33,475 | ₩33,969 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,449 | ₩35,050 | ₩33,315 | ₩33,449 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,915 | ₩35,397 | ₩32,915 | ₩34,543 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,729 | ₩34,303 | ₩33,235 | ₩33,342 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,382 | ₩33,956 | ₩32,635 | ₩33,956 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,289 | ₩33,769 | ₩32,928 | ₩33,382 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,689 | ₩34,076 | ₩32,675 | ₩32,848 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,049 | ₩34,516 | ₩33,008 | ₩33,462 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,889 | ₩35,170 | ₩33,649 | ₩34,689 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,622 | ₩35,023 | ₩33,622 | ₩34,343 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,581 | ₩34,222 | ₩32,328 | ₩33,849 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,382 | ₩33,796 | ₩32,555 | ₩33,289 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,090 | ₩35,397 | ₩33,836 | ₩34,289 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,836 | ₩35,810 | ₩34,196 | ₩35,677 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,662 | ₩34,729 | ₩33,048 | ₩34,503 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,355 | ₩34,810 | ₩33,102 | ₩34,689 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,275 | ₩33,582 | ₩32,555 | ₩33,409 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,088 | ₩33,889 | ₩32,621 | ₩33,529 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,715 | ₩33,222 | ₩32,261 | ₩32,995 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,448 | ₩33,008 | ₩32,435 | ₩32,435 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,942 | ₩33,849 | ₩32,021 | ₩32,275 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,608 | ₩34,209 | ₩32,315 | ₩32,955 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,742 | ₩33,729 | ₩32,355 | ₩32,528 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,862 | ₩33,355 | ₩32,381 | ₩32,928 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,249 | ₩34,289 | ₩32,742 | ₩32,982 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,769 | ₩33,996 | ₩33,115 | ₩33,302 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,876 | ₩35,116 | ₩32,875 | ₩33,409 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,783 | ₩35,690 | ₩33,929 | ₩34,583 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,796 | ₩35,930 | ₩34,316 | ₩34,810 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,223 | ₩35,690 | ₩34,516 | ₩34,916 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,249 | ₩35,477 | ₩34,249 | ₩35,170 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,555 | ₩34,689 | ₩32,235 | ₩34,396 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,341 | ₩36,050 | ₩31,221 | ₩34,116 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,407 | ₩31,327 | ₩29,086 | ₩29,926 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,006 | ₩30,847 | ₩28,632 | ₩30,207 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,632 | ₩29,566 | ₩28,632 | ₩29,099 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,886 | ₩29,112 | ₩27,925 | ₩29,072 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,886 | ₩29,273 | ₩28,419 | ₩28,819 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,686 | ₩29,326 | ₩28,512 | ₩28,565 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,485 | ₩29,059 | ₩28,245 | ₩28,539 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,886 | ₩28,992 | ₩28,165 | ₩28,232 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,086 | ₩29,780 | ₩28,552 | ₩28,966 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,365 | ₩29,326 | ₩28,259 | ₩28,899 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,112 | ₩29,486 | ₩28,018 | ₩28,112 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,566 | ₩30,340 | ₩28,952 | ₩29,873 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,059 | ₩30,113 | ₩28,939 | ₩29,459 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,779 | ₩29,286 | ₩28,152 | ₩28,912 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,619 | ₩29,846 | ₩28,699 | ₩28,846 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,472 | ₩29,780 | ₩28,472 | ₩29,566 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,352 | ₩29,553 | ₩27,938 | ₩28,605 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,712 | ₩29,659 | ₩28,232 | ₩28,259 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,780 | ₩29,980 | ₩28,726 | ₩28,819 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,459 | ₩29,873 | ₩29,193 | ₩29,753 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,032 | ₩29,886 | ₩28,512 | ₩29,619 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,512 | ₩29,339 | ₩28,499 | ₩28,819 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,459 | ₩29,326 | ₩28,098 | ₩28,525 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,565 | ₩29,326 | ₩28,085 | ₩28,459 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,352 | ₩29,099 | ₩28,232 | ₩28,552 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,485 | ₩28,632 | ₩28,018 | ₩28,579 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,432 | ₩28,992 | ₩28,285 | ₩28,539 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,045 | ₩29,126 | ₩27,712 | ₩28,512 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,045 | ₩28,806 | ₩28,005 | ₩28,325 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,725 | ₩28,659 | ₩27,191 | ₩27,845 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,072 | ₩28,712 | ₩27,578 | ₩27,832 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,419 | ₩28,605 | ₩27,631 | ₩27,672 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩27,978 | ₩28,552 | ₩27,725 | ₩28,098 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,632 | ₩29,072 | ₩27,885 | ₩28,045 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,313 | ₩29,433 | ₩28,232 | ₩28,379 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,059 | ₩29,539 | ₩28,686 | ₩29,326 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,112 | ₩29,219 | ₩28,112 | ₩28,992 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,058 | ₩28,299 | ₩27,765 | ₩28,205 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,179 | ₩28,525 | ₩27,925 | ₩28,058 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,485 | ₩28,152 | ₩27,458 | ₩28,045 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,898 | ₩28,152 | ₩27,378 | ₩27,485 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,698 | ₩29,366 | ₩27,631 | ₩28,138 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,605 | ₩29,419 | ₩27,631 | ₩27,712 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,046 | ₩29,299 | ₩28,259 | ₩28,392 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,139 | ₩29,686 | ₩28,819 | ₩29,499 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,552 | ₩29,820 | ₩28,552 | ₩28,966 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,712 | ₩30,033 | ₩28,432 | ₩28,806 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,352 | ₩29,219 | ₩28,352 | ₩28,779 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,285 | ₩28,552 | ₩27,391 | ₩28,152 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,526 | ₩30,220 | ₩27,578 | ₩27,645 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,219 | ₩30,513 | ₩28,219 | ₩29,233 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,579 | ₩29,126 | ₩27,698 | ₩27,845 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,486 | ₩30,006 | ₩28,512 | ₩28,752 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,126 | ₩29,940 | ₩28,659 | ₩29,499 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,540 | ₩30,980 | ₩29,032 | ₩29,379 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,580 | ₩31,180 | ₩30,580 | ₩30,807 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,207 | ₩31,741 | ₩30,260 | ₩30,327 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,007 | ₩31,447 | ₩30,353 | ₩31,274 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,860 | ₩31,007 | ₩29,379 | ₩30,433 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,301 | ₩32,421 | ₩30,794 | ₩31,127 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩33,969 | ₩33,969 | ₩30,513 | ₩32,421 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,701 | ₩32,728 | ₩31,354 | ₩32,301 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,435 | ₩34,022 | ₩32,235 | ₩32,621 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,942 | ₩35,023 | ₩32,848 | ₩33,302 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,595 | ₩34,850 | ₩32,595 | ₩34,756 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,408 | ₩33,355 | ₩31,874 | ₩32,902 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩31,994 | ₩32,595 | ₩31,607 | ₩32,528 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,782 | ₩33,782 | ₩31,928 | ₩32,061 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,768 | ₩33,702 | ₩32,688 | ₩33,435 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,860 | ₩32,675 | ₩30,727 | ₩32,461 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩30,994 | ₩31,354 | ₩30,300 | ₩30,820 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,847 | ₩31,234 | ₩30,687 | ₩30,980 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,140 | ₩31,594 | ₩30,967 | ₩31,114 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,461 | ₩31,768 | ₩30,834 | ₩31,060 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,047 | ₩31,794 | ₩30,887 | ₩31,768 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,780 | ₩31,607 | ₩30,540 | ₩30,900 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,712 | ₩30,420 | ₩28,045 | ₩30,340 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,565 | ₩29,193 | ₩28,539 | ₩28,712 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,953 | ₩30,153 | ₩27,965 | ₩28,072 | -6.28% | 8.4만 |
|---|