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 | ₩27,709 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,562 | ₩27,923 | ₩27,202 | ₩27,242 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,789 | ₩28,083 | ₩27,549 | ₩27,802 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,696 | ₩28,349 | ₩27,456 | ₩28,149 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,562 | ₩27,682 | ₩27,082 | ₩27,402 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,202 | ₩27,869 | ₩27,189 | ₩27,589 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,749 | ₩27,135 | ₩26,535 | ₩26,855 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,282 | ₩27,229 | ₩26,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,749 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,522 | ₩26,749 | ₩26,135 | ₩26,162 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,708 | ₩26,708 | ₩26,148 | ₩26,428 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,655 | ₩27,122 | ₩26,548 | ₩26,802 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,375 | ₩26,749 | ₩26,148 | ₩26,615 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,708 | ₩26,935 | ₩26,202 | ₩26,495 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,082 | ₩27,402 | ₩26,682 | ₩26,735 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,349 | ₩27,469 | ₩26,882 | ₩27,082 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,456 | ₩27,456 | ₩26,615 | ₩27,295 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,389 | ₩27,549 | ₩26,735 | ₩27,456 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,482 | ₩27,109 | ₩26,282 | ₩26,922 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,362 | ₩26,708 | ₩26,148 | ₩26,482 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,175 | ₩27,349 | ₩26,202 | ₩26,388 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,522 | ₩27,816 | ₩26,522 | ₩27,656 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,148 | ₩27,309 | ₩26,081 | ₩26,442 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,242 | ₩26,682 | ₩25,348 | ₩25,414 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,268 | ₩27,135 | ₩25,881 | ₩26,282 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,788 | ₩26,548 | ₩25,761 | ₩26,388 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,775 | ₩25,988 | ₩25,294 | ₩25,775 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,761 | ₩26,015 | ₩24,761 | ₩25,681 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,322 | ₩27,122 | ₩24,814 | ₩24,894 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,455 | ₩26,789 | ₩25,948 | ₩26,588 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,683 | ₩29,684 | ₩26,415 | ₩26,682 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,697 | ₩32,018 | ₩28,469 | ₩28,603 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,216 | ₩29,203 | ₩27,669 | ₩27,896 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,936 | ₩28,723 | ₩27,616 | ₩28,216 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,549 | ₩27,949 | ₩26,802 | ₩27,562 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,682 | ₩28,176 | ₩27,616 | ₩27,789 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,456 | ₩28,056 | ₩27,429 | ₩27,629 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,030 | ₩29,590 | ₩27,229 | ₩27,602 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,910 | ₩29,417 | ₩27,789 | ₩28,550 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,617 | ₩30,177 | ₩29,230 | ₩29,403 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,243 | ₩30,150 | ₩29,150 | ₩29,550 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,123 | ₩29,483 | ₩28,896 | ₩29,110 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,469 | ₩29,590 | ₩28,469 | ₩29,123 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,123 | ₩29,257 | ₩27,669 | ₩28,016 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,069 | ₩28,496 | ₩27,842 | ₩27,882 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,363 | ₩28,963 | ₩27,816 | ₩28,176 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,136 | ₩28,936 | ₩27,749 | ₩28,083 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,510 | ₩28,683 | ₩27,482 | ₩28,349 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,642 | ₩29,217 | ₩27,642 | ₩28,576 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,322 | ₩27,842 | ₩27,229 | ₩27,282 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,843 | ₩29,030 | ₩27,069 | ₩27,322 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,468 | ₩28,923 | ₩25,414 | ₩27,949 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,122 | ₩27,682 | ₩25,468 | ₩26,055 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,082 | ₩27,696 | ₩26,081 | ₩27,189 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,322 | ₩27,842 | ₩26,882 | ₩27,282 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,149 | ₩27,802 | ₩26,588 | ₩27,015 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,349 | ₩28,203 | ₩27,055 | ₩27,149 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,669 | ₩28,416 | ₩27,309 | ₩27,522 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,856 | ₩28,670 | ₩27,602 | ₩27,709 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,776 | ₩28,736 | ₩27,269 | ₩27,496 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,349 | ₩29,030 | ₩27,175 | ₩27,736 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,656 | ₩28,296 | ₩27,082 | ₩27,656 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,176 | ₩29,337 | ₩27,122 | ₩27,949 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,349 | ₩29,337 | ₩28,096 | ₩28,269 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,710 | ₩29,083 | ₩28,016 | ₩28,123 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,389 | ₩29,003 | ₩28,389 | ₩28,883 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,856 | ₩28,856 | ₩27,562 | ₩28,683 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,215 | ₩28,656 | ₩26,522 | ₩27,562 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,163 | ₩29,337 | ₩27,135 | ₩27,402 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,296 | ₩29,390 | ₩28,069 | ₩28,109 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩29,964 | ₩30,671 | ₩28,016 | ₩28,243 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,337 | ₩30,190 | ₩29,297 | ₩29,964 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,803 | ₩29,790 | ₩28,790 | ₩29,617 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,376 | ₩27,923 | ₩26,455 | ₩27,656 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,949 | ₩28,349 | ₩26,548 | ₩27,309 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,829 | ₩28,403 | ₩26,989 | ₩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 | ₩27,776 | ₩26,282 | ₩27,562 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,882 | ₩27,322 | ₩26,388 | ₩26,949 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,229 | ₩27,602 | ₩26,135 | ₩26,735 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,456 | ₩28,496 | ₩26,522 | ₩26,628 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,083 | ₩29,337 | ₩27,362 | ₩27,429 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,896 | ₩29,337 | ₩26,922 | ₩28,189 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,508 | ₩26,255 | ₩24,681 | ₩25,841 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,614 | ₩25,788 | ₩24,494 | ₩25,508 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,801 | ₩25,521 | ₩24,414 | ₩24,481 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,241 | ₩25,575 | ₩24,254 | ₩25,068 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,454 | ₩25,895 | ₩24,454 | ₩25,201 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,374 | ₩25,681 | ₩23,907 | ₩24,067 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,014 | ₩26,215 | ₩24,014 | ₩25,815 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,254 | ₩24,547 | ₩22,906 | ₩23,240 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,733 | ₩24,654 | ₩23,707 | ₩24,174 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,707 | ₩24,200 | ₩23,533 | ₩23,733 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,733 | ₩23,987 | ₩23,320 | ₩23,707 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,680 | ₩24,000 | ₩23,400 | ₩23,733 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩23,974 | ₩24,334 | ₩23,480 | ₩23,987 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,627 | ₩24,094 | ₩23,453 | ₩23,920 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩21,999 | ₩23,480 | ₩21,999 | ₩23,467 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,132 | ₩22,119 | ₩20,625 | ₩21,946 | +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 | ₩20,972 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,666 | ₩21,666 | ₩21,025 | ₩21,492 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,439 | ₩21,972 | ₩20,879 | ₩21,345 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,598 | ₩22,026 | ₩20,505 | ₩21,839 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,478 | ₩20,959 | ₩19,504 | ₩20,478 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩20,985 | ₩21,439 | ₩20,211 | ₩20,425 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,079 | ₩21,786 | ₩21,065 | ₩21,159 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,399 | ₩22,399 | ₩20,678 | ₩21,092 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,012 | ₩23,120 | ₩21,719 | ₩21,772 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,292 | ₩22,133 | ₩20,171 | ₩21,972 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩18,984 | ₩21,492 | ₩18,571 | ₩20,131 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,657 | ₩31,324 | ₩29,563 | ₩30,204 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,804 | ₩31,231 | ₩30,271 | ₩30,844 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,776 | ₩30,684 | ₩28,763 | ₩30,591 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,576 | ₩29,177 | ₩28,283 | ₩28,670 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,884 | ₩29,964 | ₩27,682 | ₩28,563 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,898 | ₩31,591 | ₩29,870 | ₩30,177 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,164 | ₩31,445 | ₩29,870 | ₩31,164 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,257 | ₩30,617 | ₩29,643 | ₩30,190 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,110 | ₩30,657 | ₩29,817 | ₩30,137 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,297 | ₩30,884 | ₩29,697 | ₩29,964 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,177 | ₩30,604 | ₩29,470 | ₩30,017 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩30,991 | ₩31,618 | ₩30,230 | ₩30,417 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,164 | ₩30,671 | ₩29,777 | ₩30,257 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,830 | ₩30,311 | ₩29,350 | ₩30,217 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,950 | ₩30,204 | ₩29,350 | ₩29,870 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,190 | ₩30,351 | ₩29,190 | ₩29,710 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,576 | ₩29,430 | ₩28,376 | ₩29,337 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,109 | ₩28,736 | ₩27,856 | ₩28,349 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,656 | ₩29,016 | ₩27,949 | ₩28,296 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,416 | ₩28,243 | ₩26,775 | ₩27,456 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,869 | ₩28,269 | ₩26,869 | ₩27,642 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩25,975 | ₩27,736 | ₩24,667 | ₩26,962 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,804 | ₩30,297 | ₩25,441 | ₩26,242 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,204 | ₩30,817 | ₩29,377 | ₩30,164 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,764 | ₩30,817 | ₩29,670 | ₩29,990 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,498 | ₩31,498 | ₩29,670 | ₩30,591 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,072 | ₩34,660 | ₩31,445 | ₩31,685 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,553 | ₩35,007 | ₩33,085 | ₩33,205 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,792 | ₩34,926 | ₩33,139 | ₩34,153 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,033 | ₩35,060 | ₩33,472 | ₩33,966 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,446 | ₩35,047 | ₩33,312 | ₩33,446 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,912 | ₩35,393 | ₩32,912 | ₩34,540 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,726 | ₩34,299 | ₩33,232 | ₩33,339 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,379 | ₩33,953 | ₩32,632 | ₩33,953 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,286 | ₩33,766 | ₩32,925 | ₩33,379 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,686 | ₩34,073 | ₩32,672 | ₩32,845 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,046 | ₩34,513 | ₩33,005 | ₩33,459 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,886 | ₩35,167 | ₩33,646 | ₩34,686 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,619 | ₩35,020 | ₩33,619 | ₩34,339 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,578 | ₩34,219 | ₩32,325 | ₩33,846 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,379 | ₩33,792 | ₩32,552 | ₩33,286 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,087 | ₩35,393 | ₩33,833 | ₩34,286 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,833 | ₩35,807 | ₩34,193 | ₩35,674 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,659 | ₩34,726 | ₩33,045 | ₩34,500 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,352 | ₩34,806 | ₩33,099 | ₩34,686 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,272 | ₩33,579 | ₩32,552 | ₩33,406 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,085 | ₩33,886 | ₩32,619 | ₩33,526 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,712 | ₩33,219 | ₩32,258 | ₩32,992 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,445 | ₩33,005 | ₩32,432 | ₩32,432 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,939 | ₩33,846 | ₩32,018 | ₩32,272 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,605 | ₩34,206 | ₩32,312 | ₩32,952 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,739 | ₩33,726 | ₩32,352 | ₩32,525 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,859 | ₩33,352 | ₩32,378 | ₩32,925 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,246 | ₩34,286 | ₩32,739 | ₩32,979 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,766 | ₩33,993 | ₩33,112 | ₩33,299 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,873 | ₩35,113 | ₩32,872 | ₩33,406 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,780 | ₩35,687 | ₩33,926 | ₩34,580 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,793 | ₩35,927 | ₩34,313 | ₩34,806 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,220 | ₩35,687 | ₩34,513 | ₩34,913 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,246 | ₩35,473 | ₩34,246 | ₩35,167 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,552 | ₩34,686 | ₩32,232 | ₩34,393 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,338 | ₩36,047 | ₩31,218 | ₩34,113 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,404 | ₩31,324 | ₩29,083 | ₩29,924 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,003 | ₩30,844 | ₩28,630 | ₩30,204 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,630 | ₩29,563 | ₩28,630 | ₩29,097 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,883 | ₩29,110 | ₩27,923 | ₩29,070 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,883 | ₩29,270 | ₩28,416 | ₩28,816 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,683 | ₩29,323 | ₩28,510 | ₩28,563 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,483 | ₩29,056 | ₩28,243 | ₩28,536 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,883 | ₩28,990 | ₩28,163 | ₩28,229 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,083 | ₩29,777 | ₩28,550 | ₩28,963 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,363 | ₩29,323 | ₩28,256 | ₩28,896 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,110 | ₩29,483 | ₩28,016 | ₩28,109 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,563 | ₩30,337 | ₩28,950 | ₩29,870 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,056 | ₩30,110 | ₩28,936 | ₩29,457 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,776 | ₩29,283 | ₩28,149 | ₩28,910 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,617 | ₩29,844 | ₩28,696 | ₩28,843 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,469 | ₩29,777 | ₩28,469 | ₩29,563 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,349 | ₩29,550 | ₩27,936 | ₩28,603 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,710 | ₩29,657 | ₩28,229 | ₩28,256 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,777 | ₩29,977 | ₩28,723 | ₩28,816 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,457 | ₩29,870 | ₩29,190 | ₩29,750 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,030 | ₩29,884 | ₩28,510 | ₩29,617 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,510 | ₩29,337 | ₩28,496 | ₩28,816 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,456 | ₩29,323 | ₩28,096 | ₩28,523 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,563 | ₩29,323 | ₩28,083 | ₩28,456 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,349 | ₩29,097 | ₩28,229 | ₩28,550 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,483 | ₩28,630 | ₩28,016 | ₩28,576 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,429 | ₩28,990 | ₩28,283 | ₩28,536 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,043 | ₩29,123 | ₩27,709 | ₩28,510 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,043 | ₩28,803 | ₩28,003 | ₩28,323 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,722 | ₩28,656 | ₩27,189 | ₩27,842 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,069 | ₩28,710 | ₩27,576 | ₩27,829 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,416 | ₩28,603 | ₩27,629 | ₩27,669 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩27,976 | ₩28,550 | ₩27,722 | ₩28,096 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,630 | ₩29,070 | ₩27,882 | ₩28,043 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,310 | ₩29,430 | ₩28,229 | ₩28,376 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,056 | ₩29,537 | ₩28,683 | ₩29,323 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,109 | ₩29,217 | ₩28,109 | ₩28,990 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,056 | ₩28,296 | ₩27,762 | ₩28,203 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,176 | ₩28,523 | ₩27,923 | ₩28,056 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,482 | ₩28,149 | ₩27,456 | ₩28,043 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,896 | ₩28,149 | ₩27,376 | ₩27,482 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,696 | ₩29,363 | ₩27,629 | ₩28,136 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,603 | ₩29,417 | ₩27,629 | ₩27,709 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,043 | ₩29,297 | ₩28,256 | ₩28,389 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,137 | ₩29,684 | ₩28,816 | ₩29,497 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,550 | ₩29,817 | ₩28,550 | ₩28,963 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,710 | ₩30,030 | ₩28,429 | ₩28,803 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,349 | ₩29,217 | ₩28,349 | ₩28,776 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,283 | ₩28,550 | ₩27,389 | ₩28,149 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,523 | ₩30,217 | ₩27,576 | ₩27,642 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,216 | ₩30,511 | ₩28,216 | ₩29,230 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,576 | ₩29,123 | ₩27,696 | ₩27,842 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,483 | ₩30,004 | ₩28,510 | ₩28,750 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,123 | ₩29,937 | ₩28,656 | ₩29,497 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,537 | ₩30,978 | ₩29,030 | ₩29,377 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,577 | ₩31,178 | ₩30,577 | ₩30,804 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,204 | ₩31,738 | ₩30,257 | ₩30,324 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,004 | ₩31,445 | ₩30,351 | ₩31,271 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,858 | ₩31,004 | ₩29,377 | ₩30,431 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,298 | ₩32,418 | ₩30,791 | ₩31,124 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩33,966 | ₩33,966 | ₩30,511 | ₩32,418 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,699 | ₩32,725 | ₩31,351 | ₩32,298 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,432 | ₩34,019 | ₩32,232 | ₩32,619 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,939 | ₩35,020 | ₩32,845 | ₩33,299 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,592 | ₩34,846 | ₩32,592 | ₩34,753 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,405 | ₩33,352 | ₩31,871 | ₩32,899 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩31,991 | ₩32,592 | ₩31,605 | ₩32,525 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,779 | ₩33,779 | ₩31,925 | ₩32,058 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,765 | ₩33,699 | ₩32,685 | ₩33,432 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,858 | ₩32,672 | ₩30,724 | ₩32,458 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩30,991 | ₩31,351 | ₩30,297 | ₩30,817 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,844 | ₩31,231 | ₩30,684 | ₩30,978 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,138 | ₩31,591 | ₩30,964 | ₩31,111 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,458 | ₩31,765 | ₩30,831 | ₩31,058 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,044 | ₩31,791 | ₩30,884 | ₩31,765 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,777 | ₩31,605 | ₩30,537 | ₩30,898 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,710 | ₩30,417 | ₩28,043 | ₩30,337 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,563 | ₩29,190 | ₩28,536 | ₩28,710 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,950 | ₩30,150 | ₩27,963 | ₩28,069 | -6.28% | 8.4만 |
|---|