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 | ₩27,562 | ₩27,869 | ₩27,282 | ₩27,708 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,562 | ₩27,922 | ₩27,201 | ₩27,242 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,788 | ₩28,082 | ₩27,548 | ₩27,802 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,695 | ₩28,349 | ₩27,455 | ₩28,149 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,562 | ₩27,682 | ₩27,081 | ₩27,402 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,201 | ₩27,869 | ₩27,188 | ₩27,588 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,748 | ₩27,135 | ₩26,534 | ₩26,855 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,281 | ₩27,228 | ₩26,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,748 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,521 | ₩26,748 | ₩26,134 | ₩26,161 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,708 | ₩26,708 | ₩26,148 | ₩26,428 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,655 | ₩27,121 | ₩26,548 | ₩26,801 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,374 | ₩26,748 | ₩26,148 | ₩26,614 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,708 | ₩26,935 | ₩26,201 | ₩26,494 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,081 | ₩27,402 | ₩26,681 | ₩26,735 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,348 | ₩27,468 | ₩26,881 | ₩27,081 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,455 | ₩27,455 | ₩26,614 | ₩27,295 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,388 | ₩27,548 | ₩26,735 | ₩27,455 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,481 | ₩27,108 | ₩26,281 | ₩26,921 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,361 | ₩26,708 | ₩26,148 | ₩26,481 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,175 | ₩27,348 | ₩26,201 | ₩26,388 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,521 | ₩27,815 | ₩26,521 | ₩27,655 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,148 | ₩27,308 | ₩26,081 | ₩26,441 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,241 | ₩26,681 | ₩25,347 | ₩25,414 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,268 | ₩27,135 | ₩25,881 | ₩26,281 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,787 | ₩26,548 | ₩25,761 | ₩26,388 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,774 | ₩25,987 | ₩25,294 | ₩25,774 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,760 | ₩26,014 | ₩24,760 | ₩25,681 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,321 | ₩27,121 | ₩24,814 | ₩24,894 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,454 | ₩26,788 | ₩25,947 | ₩26,588 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,682 | ₩29,683 | ₩26,414 | ₩26,681 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,697 | ₩32,017 | ₩28,469 | ₩28,602 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,215 | ₩29,203 | ₩27,668 | ₩27,895 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,935 | ₩28,722 | ₩27,615 | ₩28,215 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,548 | ₩27,949 | ₩26,801 | ₩27,562 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,682 | ₩28,175 | ₩27,615 | ₩27,788 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,455 | ₩28,055 | ₩27,428 | ₩27,628 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,029 | ₩29,589 | ₩27,228 | ₩27,602 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,909 | ₩29,416 | ₩27,788 | ₩28,549 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,616 | ₩30,176 | ₩29,229 | ₩29,403 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,243 | ₩30,150 | ₩29,149 | ₩29,549 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,123 | ₩29,483 | ₩28,896 | ₩29,109 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,469 | ₩29,589 | ₩28,469 | ₩29,123 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,122 | ₩29,256 | ₩27,668 | ₩28,015 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,069 | ₩28,496 | ₩27,842 | ₩27,882 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,362 | ₩28,962 | ₩27,815 | ₩28,175 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,135 | ₩28,936 | ₩27,748 | ₩28,082 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,509 | ₩28,682 | ₩27,482 | ₩28,349 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,642 | ₩29,216 | ₩27,642 | ₩28,576 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,322 | ₩27,842 | ₩27,228 | ₩27,282 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,842 | ₩29,029 | ₩27,068 | ₩27,322 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,468 | ₩28,922 | ₩25,414 | ₩27,949 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,121 | ₩27,682 | ₩25,467 | ₩26,054 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,081 | ₩27,695 | ₩26,081 | ₩27,188 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,322 | ₩27,842 | ₩26,881 | ₩27,282 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,148 | ₩27,802 | ₩26,588 | ₩27,015 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,348 | ₩28,202 | ₩27,055 | ₩27,148 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,668 | ₩28,415 | ₩27,308 | ₩27,522 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,855 | ₩28,669 | ₩27,602 | ₩27,708 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,775 | ₩28,736 | ₩27,268 | ₩27,495 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,348 | ₩29,029 | ₩27,175 | ₩27,735 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,655 | ₩28,295 | ₩27,081 | ₩27,655 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,175 | ₩29,336 | ₩27,121 | ₩27,949 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,349 | ₩29,336 | ₩28,095 | ₩28,269 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,709 | ₩29,083 | ₩28,015 | ₩28,122 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,389 | ₩29,002 | ₩28,389 | ₩28,882 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,855 | ₩28,856 | ₩27,562 | ₩28,682 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,215 | ₩28,656 | ₩26,521 | ₩27,562 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,162 | ₩29,336 | ₩27,135 | ₩27,402 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,295 | ₩29,389 | ₩28,069 | ₩28,109 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩29,963 | ₩30,670 | ₩28,015 | ₩28,242 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,336 | ₩30,190 | ₩29,296 | ₩29,963 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,802 | ₩29,790 | ₩28,789 | ₩29,616 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,375 | ₩27,922 | ₩26,454 | ₩27,655 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,948 | ₩28,349 | ₩26,548 | ₩27,308 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,828 | ₩28,402 | ₩26,988 | ₩27,175 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,562 | ₩28,389 | ₩27,295 | ₩27,642 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,468 | ₩27,775 | ₩26,281 | ₩27,562 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,881 | ₩27,322 | ₩26,388 | ₩26,948 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,228 | ₩27,602 | ₩26,134 | ₩26,735 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,455 | ₩28,496 | ₩26,521 | ₩26,628 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,082 | ₩29,336 | ₩27,362 | ₩27,428 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,895 | ₩29,336 | ₩26,921 | ₩28,189 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,507 | ₩26,254 | ₩24,680 | ₩25,841 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,613 | ₩25,787 | ₩24,493 | ₩25,507 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,800 | ₩25,521 | ₩24,413 | ₩24,480 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,240 | ₩25,574 | ₩24,253 | ₩25,067 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,453 | ₩25,894 | ₩24,453 | ₩25,200 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,374 | ₩25,681 | ₩23,906 | ₩24,066 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,013 | ₩26,214 | ₩24,013 | ₩25,814 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,253 | ₩24,547 | ₩22,906 | ₩23,239 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,733 | ₩24,653 | ₩23,706 | ₩24,173 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,706 | ₩24,200 | ₩23,533 | ₩23,733 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,733 | ₩23,986 | ₩23,319 | ₩23,706 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,680 | ₩24,000 | ₩23,399 | ₩23,733 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩23,973 | ₩24,333 | ₩23,479 | ₩23,986 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,626 | ₩24,093 | ₩23,453 | ₩23,920 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩21,999 | ₩23,479 | ₩21,999 | ₩23,466 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,132 | ₩22,119 | ₩20,625 | ₩21,945 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,145 | ₩21,879 | ₩20,758 | ₩21,332 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,212 | ₩21,292 | ₩20,585 | ₩20,971 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,665 | ₩21,665 | ₩21,025 | ₩21,492 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,438 | ₩21,972 | ₩20,878 | ₩21,345 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,598 | ₩22,025 | ₩20,505 | ₩21,839 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,478 | ₩20,958 | ₩19,504 | ₩20,478 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩20,985 | ₩21,438 | ₩20,211 | ₩20,424 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,078 | ₩21,785 | ₩21,065 | ₩21,158 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,399 | ₩22,399 | ₩20,678 | ₩21,091 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,012 | ₩23,119 | ₩21,718 | ₩21,772 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,291 | ₩22,132 | ₩20,171 | ₩21,972 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩18,984 | ₩21,492 | ₩18,570 | ₩20,131 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,657 | ₩31,324 | ₩29,563 | ₩30,203 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,803 | ₩31,230 | ₩30,270 | ₩30,843 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,776 | ₩30,683 | ₩28,762 | ₩30,590 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,576 | ₩29,176 | ₩28,282 | ₩28,669 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,883 | ₩29,963 | ₩27,682 | ₩28,562 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,897 | ₩31,591 | ₩29,870 | ₩30,176 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,163 | ₩31,444 | ₩29,870 | ₩31,164 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,256 | ₩30,617 | ₩29,643 | ₩30,190 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,110 | ₩30,657 | ₩29,816 | ₩30,136 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,297 | ₩30,883 | ₩29,696 | ₩29,963 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,176 | ₩30,603 | ₩29,469 | ₩30,016 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩30,990 | ₩31,617 | ₩30,230 | ₩30,417 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,163 | ₩30,670 | ₩29,776 | ₩30,256 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,830 | ₩30,310 | ₩29,349 | ₩30,216 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,950 | ₩30,203 | ₩29,349 | ₩29,870 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,189 | ₩30,350 | ₩29,189 | ₩29,710 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,576 | ₩29,429 | ₩28,375 | ₩29,336 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,109 | ₩28,736 | ₩27,855 | ₩28,349 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,656 | ₩29,016 | ₩27,949 | ₩28,295 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,415 | ₩28,242 | ₩26,775 | ₩27,455 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,868 | ₩28,269 | ₩26,868 | ₩27,642 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩25,974 | ₩27,735 | ₩24,667 | ₩26,961 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,803 | ₩30,297 | ₩25,441 | ₩26,241 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,203 | ₩30,817 | ₩29,376 | ₩30,163 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,763 | ₩30,817 | ₩29,669 | ₩29,990 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,497 | ₩31,497 | ₩29,669 | ₩30,590 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,071 | ₩34,659 | ₩31,444 | ₩31,684 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,552 | ₩35,006 | ₩33,085 | ₩33,205 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,792 | ₩34,926 | ₩33,138 | ₩34,152 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,032 | ₩35,059 | ₩33,472 | ₩33,965 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,445 | ₩35,046 | ₩33,311 | ₩33,445 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,911 | ₩35,393 | ₩32,911 | ₩34,539 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,725 | ₩34,299 | ₩33,231 | ₩33,338 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,378 | ₩33,952 | ₩32,631 | ₩33,952 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,285 | ₩33,765 | ₩32,925 | ₩33,378 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,685 | ₩34,072 | ₩32,671 | ₩32,845 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,045 | ₩34,512 | ₩33,005 | ₩33,458 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,885 | ₩35,166 | ₩33,645 | ₩34,686 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,618 | ₩35,019 | ₩33,618 | ₩34,339 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,578 | ₩34,219 | ₩32,324 | ₩33,845 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,378 | ₩33,792 | ₩32,551 | ₩33,285 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,086 | ₩35,393 | ₩33,832 | ₩34,285 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,832 | ₩35,806 | ₩34,192 | ₩35,673 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,658 | ₩34,726 | ₩33,045 | ₩34,499 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,352 | ₩34,806 | ₩33,098 | ₩34,686 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,271 | ₩33,578 | ₩32,551 | ₩33,405 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,085 | ₩33,885 | ₩32,618 | ₩33,525 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,711 | ₩33,218 | ₩32,258 | ₩32,991 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,444 | ₩33,005 | ₩32,431 | ₩32,431 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,938 | ₩33,845 | ₩32,017 | ₩32,271 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,604 | ₩34,205 | ₩32,311 | ₩32,951 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,738 | ₩33,725 | ₩32,351 | ₩32,524 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,858 | ₩33,352 | ₩32,378 | ₩32,925 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,245 | ₩34,285 | ₩32,738 | ₩32,978 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,765 | ₩33,992 | ₩33,111 | ₩33,298 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,872 | ₩35,112 | ₩32,871 | ₩33,405 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,779 | ₩35,686 | ₩33,925 | ₩34,579 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,792 | ₩35,926 | ₩34,312 | ₩34,806 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,219 | ₩35,686 | ₩34,512 | ₩34,912 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,245 | ₩35,473 | ₩34,245 | ₩35,166 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,552 | ₩34,686 | ₩32,231 | ₩34,392 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,337 | ₩36,046 | ₩31,217 | ₩34,112 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,403 | ₩31,324 | ₩29,083 | ₩29,923 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,002 | ₩30,843 | ₩28,629 | ₩30,203 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,629 | ₩29,563 | ₩28,629 | ₩29,096 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,882 | ₩29,109 | ₩27,922 | ₩29,069 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,882 | ₩29,269 | ₩28,415 | ₩28,816 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,682 | ₩29,323 | ₩28,509 | ₩28,562 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,482 | ₩29,056 | ₩28,242 | ₩28,536 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,882 | ₩28,989 | ₩28,162 | ₩28,229 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,083 | ₩29,776 | ₩28,549 | ₩28,962 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,362 | ₩29,323 | ₩28,255 | ₩28,896 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,109 | ₩29,483 | ₩28,015 | ₩28,109 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,563 | ₩30,337 | ₩28,949 | ₩29,870 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,056 | ₩30,110 | ₩28,936 | ₩29,456 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,776 | ₩29,283 | ₩28,149 | ₩28,909 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,616 | ₩29,843 | ₩28,696 | ₩28,842 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,469 | ₩29,776 | ₩28,469 | ₩29,563 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,349 | ₩29,549 | ₩27,935 | ₩28,602 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,709 | ₩29,656 | ₩28,229 | ₩28,255 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,776 | ₩29,976 | ₩28,722 | ₩28,816 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,456 | ₩29,870 | ₩29,189 | ₩29,750 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,029 | ₩29,883 | ₩28,509 | ₩29,616 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,509 | ₩29,336 | ₩28,496 | ₩28,816 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,455 | ₩29,323 | ₩28,095 | ₩28,522 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,562 | ₩29,323 | ₩28,082 | ₩28,455 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,349 | ₩29,096 | ₩28,229 | ₩28,549 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,482 | ₩28,629 | ₩28,015 | ₩28,576 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,429 | ₩28,989 | ₩28,282 | ₩28,536 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,042 | ₩29,123 | ₩27,708 | ₩28,509 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,042 | ₩28,802 | ₩28,002 | ₩28,322 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,722 | ₩28,656 | ₩27,188 | ₩27,842 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,069 | ₩28,709 | ₩27,575 | ₩27,828 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,415 | ₩28,602 | ₩27,628 | ₩27,668 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩27,975 | ₩28,549 | ₩27,722 | ₩28,095 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,629 | ₩29,069 | ₩27,882 | ₩28,042 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,309 | ₩29,429 | ₩28,229 | ₩28,375 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,056 | ₩29,536 | ₩28,682 | ₩29,323 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,109 | ₩29,216 | ₩28,109 | ₩28,989 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,055 | ₩28,295 | ₩27,762 | ₩28,202 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,175 | ₩28,522 | ₩27,922 | ₩28,055 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,482 | ₩28,149 | ₩27,455 | ₩28,042 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,895 | ₩28,149 | ₩27,375 | ₩27,482 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,695 | ₩29,363 | ₩27,628 | ₩28,135 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,602 | ₩29,416 | ₩27,628 | ₩27,708 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,042 | ₩29,296 | ₩28,255 | ₩28,389 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,136 | ₩29,683 | ₩28,816 | ₩29,496 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,549 | ₩29,816 | ₩28,549 | ₩28,962 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,709 | ₩30,030 | ₩28,429 | ₩28,802 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,349 | ₩29,216 | ₩28,349 | ₩28,776 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,282 | ₩28,549 | ₩27,388 | ₩28,149 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,523 | ₩30,216 | ₩27,575 | ₩27,642 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,215 | ₩30,510 | ₩28,215 | ₩29,229 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,576 | ₩29,123 | ₩27,695 | ₩27,842 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,483 | ₩30,003 | ₩28,509 | ₩28,749 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,123 | ₩29,936 | ₩28,656 | ₩29,496 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,537 | ₩30,977 | ₩29,029 | ₩29,376 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,577 | ₩31,177 | ₩30,577 | ₩30,803 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,204 | ₩31,737 | ₩30,256 | ₩30,323 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,004 | ₩31,444 | ₩30,350 | ₩31,270 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,857 | ₩31,004 | ₩29,376 | ₩30,430 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,298 | ₩32,418 | ₩30,790 | ₩31,124 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩33,965 | ₩33,965 | ₩30,510 | ₩32,418 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,698 | ₩32,724 | ₩31,350 | ₩32,298 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,432 | ₩34,019 | ₩32,231 | ₩32,618 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,938 | ₩35,019 | ₩32,845 | ₩33,298 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,591 | ₩34,846 | ₩32,591 | ₩34,752 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,404 | ₩33,352 | ₩31,871 | ₩32,898 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩31,991 | ₩32,591 | ₩31,604 | ₩32,524 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,778 | ₩33,778 | ₩31,924 | ₩32,057 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,765 | ₩33,698 | ₩32,684 | ₩33,432 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,857 | ₩32,671 | ₩30,723 | ₩32,458 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩30,990 | ₩31,350 | ₩30,297 | ₩30,817 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,843 | ₩31,230 | ₩30,683 | ₩30,977 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,137 | ₩31,591 | ₩30,964 | ₩31,110 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,457 | ₩31,764 | ₩30,830 | ₩31,057 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,044 | ₩31,791 | ₩30,883 | ₩31,764 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,777 | ₩31,604 | ₩30,537 | ₩30,897 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,709 | ₩30,417 | ₩28,042 | ₩30,337 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,562 | ₩29,189 | ₩28,536 | ₩28,709 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,950 | ₩30,150 | ₩27,962 | ₩28,069 | -6.28% | 8.4만 |
|---|