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 | ₩27,603 | ₩27,910 | ₩27,322 | ₩27,750 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,603 | ₩27,964 | ₩27,242 | ₩27,282 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,830 | ₩28,124 | ₩27,589 | ₩27,843 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,736 | ₩28,391 | ₩27,496 | ₩28,191 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,603 | ₩27,723 | ₩27,122 | ₩27,442 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,242 | ₩27,910 | ₩27,229 | ₩27,630 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,788 | ₩27,175 | ₩26,574 | ₩26,895 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,320 | ₩27,269 | ₩26,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,788 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,561 | ₩26,788 | ₩26,173 | ₩26,200 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,748 | ₩26,748 | ₩26,187 | ₩26,467 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,694 | ₩27,162 | ₩26,587 | ₩26,841 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,414 | ₩26,788 | ₩26,187 | ₩26,654 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,748 | ₩26,975 | ₩26,240 | ₩26,534 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,122 | ₩27,442 | ₩26,721 | ₩26,774 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,389 | ₩27,509 | ₩26,921 | ₩27,122 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,496 | ₩27,496 | ₩26,654 | ₩27,336 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,429 | ₩27,589 | ₩26,774 | ₩27,496 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,521 | ₩27,149 | ₩26,320 | ₩26,961 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,400 | ₩26,748 | ₩26,187 | ₩26,521 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,215 | ₩27,389 | ₩26,240 | ₩26,427 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,561 | ₩27,857 | ₩26,561 | ₩27,696 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,187 | ₩27,349 | ₩26,120 | ₩26,481 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,280 | ₩26,721 | ₩25,385 | ₩25,452 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,307 | ₩27,175 | ₩25,919 | ₩26,320 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,826 | ₩26,587 | ₩25,799 | ₩26,427 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,812 | ₩26,026 | ₩25,332 | ₩25,812 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,797 | ₩26,053 | ₩24,797 | ₩25,719 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,360 | ₩27,162 | ₩24,851 | ₩24,931 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,494 | ₩26,828 | ₩25,986 | ₩26,627 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,725 | ₩29,727 | ₩26,454 | ₩26,721 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,743 | ₩32,065 | ₩28,511 | ₩28,645 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,257 | ₩29,246 | ₩27,710 | ₩27,937 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,977 | ₩28,765 | ₩27,656 | ₩28,257 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,589 | ₩27,990 | ₩26,841 | ₩27,603 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,723 | ₩28,217 | ₩27,656 | ₩27,830 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,496 | ₩28,097 | ₩27,469 | ₩27,670 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,072 | ₩29,634 | ₩27,269 | ₩27,643 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,952 | ₩29,460 | ₩27,830 | ₩28,591 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,660 | ₩30,221 | ₩29,273 | ₩29,447 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,286 | ₩30,195 | ₩29,193 | ₩29,594 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,166 | ₩29,527 | ₩28,939 | ₩29,153 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,511 | ₩29,634 | ₩28,511 | ₩29,166 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,164 | ₩29,300 | ₩27,710 | ₩28,057 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,110 | ₩28,538 | ₩27,883 | ₩27,923 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,404 | ₩29,006 | ₩27,857 | ₩28,217 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,177 | ₩28,979 | ₩27,790 | ₩28,124 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,551 | ₩28,725 | ₩27,523 | ₩28,391 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,683 | ₩29,259 | ₩27,683 | ₩28,618 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,362 | ₩27,883 | ₩27,269 | ₩27,322 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,885 | ₩29,072 | ₩27,108 | ₩27,362 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,507 | ₩28,966 | ₩25,452 | ₩27,990 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,162 | ₩27,723 | ₩25,505 | ₩26,093 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,122 | ₩27,736 | ₩26,120 | ₩27,229 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,362 | ₩27,883 | ₩26,921 | ₩27,322 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,189 | ₩27,843 | ₩26,627 | ₩27,055 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,389 | ₩28,244 | ₩27,095 | ₩27,189 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,710 | ₩28,458 | ₩27,349 | ₩27,563 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,897 | ₩28,712 | ₩27,643 | ₩27,750 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,817 | ₩28,779 | ₩27,309 | ₩27,536 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,389 | ₩29,072 | ₩27,215 | ₩27,776 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,696 | ₩28,338 | ₩27,122 | ₩27,696 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,217 | ₩29,380 | ₩27,162 | ₩27,990 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,391 | ₩29,380 | ₩28,137 | ₩28,311 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,752 | ₩29,126 | ₩28,057 | ₩28,164 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,431 | ₩29,046 | ₩28,431 | ₩28,925 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,897 | ₩28,899 | ₩27,603 | ₩28,725 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,255 | ₩28,698 | ₩26,561 | ₩27,603 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,204 | ₩29,380 | ₩27,175 | ₩27,442 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,338 | ₩29,433 | ₩28,110 | ₩28,151 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩30,008 | ₩30,716 | ₩28,057 | ₩28,284 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,380 | ₩30,235 | ₩29,340 | ₩30,008 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,845 | ₩29,834 | ₩28,832 | ₩29,660 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,416 | ₩27,964 | ₩26,494 | ₩27,696 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,988 | ₩28,391 | ₩26,587 | ₩27,349 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,870 | ₩28,445 | ₩27,028 | ₩27,215 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,603 | ₩28,431 | ₩27,336 | ₩27,683 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,507 | ₩27,817 | ₩26,320 | ₩27,603 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,921 | ₩27,362 | ₩26,427 | ₩26,988 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,269 | ₩27,643 | ₩26,173 | ₩26,774 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,496 | ₩28,538 | ₩26,561 | ₩26,668 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,124 | ₩29,380 | ₩27,402 | ₩27,469 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,937 | ₩29,380 | ₩26,961 | ₩28,231 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,545 | ₩26,293 | ₩24,717 | ₩25,879 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,650 | ₩25,826 | ₩24,530 | ₩25,545 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,837 | ₩25,559 | ₩24,450 | ₩24,517 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,278 | ₩25,612 | ₩24,289 | ₩25,104 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,490 | ₩25,933 | ₩24,490 | ₩25,238 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,412 | ₩25,719 | ₩23,942 | ₩24,102 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,049 | ₩26,253 | ₩24,049 | ₩25,853 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,289 | ₩24,583 | ₩22,940 | ₩23,274 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,768 | ₩24,690 | ₩23,742 | ₩24,209 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,742 | ₩24,236 | ₩23,568 | ₩23,768 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,768 | ₩24,022 | ₩23,354 | ₩23,742 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,715 | ₩24,036 | ₩23,434 | ₩23,768 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩24,009 | ₩24,370 | ₩23,514 | ₩24,022 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,661 | ₩24,129 | ₩23,488 | ₩23,955 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,031 | ₩23,514 | ₩22,031 | ₩23,501 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,163 | ₩22,152 | ₩20,655 | ₩21,978 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,176 | ₩21,911 | ₩20,789 | ₩21,363 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,243 | ₩21,323 | ₩20,615 | ₩21,003 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,697 | ₩21,697 | ₩21,056 | ₩21,524 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,470 | ₩22,005 | ₩20,909 | ₩21,377 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,629 | ₩22,058 | ₩20,535 | ₩21,871 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,508 | ₩20,989 | ₩19,533 | ₩20,508 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩21,016 | ₩21,470 | ₩20,241 | ₩20,455 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,110 | ₩21,818 | ₩21,096 | ₩21,190 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,432 | ₩22,432 | ₩20,709 | ₩21,123 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,045 | ₩23,154 | ₩21,751 | ₩21,804 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,321 | ₩22,165 | ₩20,201 | ₩22,005 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩19,012 | ₩21,524 | ₩18,598 | ₩20,161 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,702 | ₩31,370 | ₩29,607 | ₩30,248 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,849 | ₩31,277 | ₩30,315 | ₩30,889 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,819 | ₩30,729 | ₩28,805 | ₩30,636 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,618 | ₩29,219 | ₩28,324 | ₩28,712 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,928 | ₩30,008 | ₩27,723 | ₩28,605 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,943 | ₩31,638 | ₩29,914 | ₩30,221 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,208 | ₩31,491 | ₩29,914 | ₩31,210 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,302 | ₩30,662 | ₩29,687 | ₩30,235 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,155 | ₩30,702 | ₩29,861 | ₩30,181 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,342 | ₩30,930 | ₩29,740 | ₩30,008 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,221 | ₩30,649 | ₩29,513 | ₩30,061 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩31,036 | ₩31,664 | ₩30,275 | ₩30,462 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,208 | ₩30,716 | ₩29,821 | ₩30,302 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,874 | ₩30,355 | ₩29,393 | ₩30,262 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,994 | ₩30,248 | ₩29,393 | ₩29,914 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,233 | ₩30,395 | ₩29,233 | ₩29,754 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,618 | ₩29,473 | ₩28,418 | ₩29,380 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,151 | ₩28,779 | ₩27,897 | ₩28,391 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,698 | ₩29,059 | ₩27,990 | ₩28,338 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,456 | ₩28,284 | ₩26,815 | ₩27,496 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,908 | ₩28,311 | ₩26,908 | ₩27,683 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩26,013 | ₩27,776 | ₩24,704 | ₩27,002 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,847 | ₩30,342 | ₩25,478 | ₩26,280 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,248 | ₩30,863 | ₩29,420 | ₩30,208 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,809 | ₩30,863 | ₩29,714 | ₩30,034 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,544 | ₩31,544 | ₩29,714 | ₩30,636 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,121 | ₩34,711 | ₩31,491 | ₩31,731 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,604 | ₩35,058 | ₩33,134 | ₩33,254 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,842 | ₩34,978 | ₩33,187 | ₩34,203 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,083 | ₩35,111 | ₩33,521 | ₩34,016 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,497 | ₩35,098 | ₩33,361 | ₩33,495 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,960 | ₩35,445 | ₩32,960 | ₩34,590 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,775 | ₩34,350 | ₩33,281 | ₩33,388 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,428 | ₩34,002 | ₩32,680 | ₩34,002 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,334 | ₩33,815 | ₩32,974 | ₩33,428 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,735 | ₩34,123 | ₩32,720 | ₩32,894 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,096 | ₩34,564 | ₩33,054 | ₩33,508 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,936 | ₩35,218 | ₩33,695 | ₩34,737 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,668 | ₩35,071 | ₩33,668 | ₩34,390 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,626 | ₩34,270 | ₩32,372 | ₩33,896 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,428 | ₩33,842 | ₩32,600 | ₩33,334 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,138 | ₩35,445 | ₩33,882 | ₩34,336 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,884 | ₩35,860 | ₩34,243 | ₩35,726 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,709 | ₩34,777 | ₩33,094 | ₩34,550 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,401 | ₩34,858 | ₩33,147 | ₩34,737 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,321 | ₩33,628 | ₩32,600 | ₩33,455 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,134 | ₩33,936 | ₩32,666 | ₩33,575 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,760 | ₩33,268 | ₩32,306 | ₩33,041 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,493 | ₩33,054 | ₩32,479 | ₩32,479 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,987 | ₩33,896 | ₩32,065 | ₩32,319 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,653 | ₩34,256 | ₩32,359 | ₩33,000 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,787 | ₩33,775 | ₩32,399 | ₩32,573 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,907 | ₩33,401 | ₩32,426 | ₩32,974 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,294 | ₩34,336 | ₩32,787 | ₩33,027 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,815 | ₩34,043 | ₩33,161 | ₩33,348 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,924 | ₩35,165 | ₩32,920 | ₩33,455 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,831 | ₩35,739 | ₩33,976 | ₩34,630 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,844 | ₩35,980 | ₩34,363 | ₩34,858 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,272 | ₩35,739 | ₩34,564 | ₩34,964 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,296 | ₩35,526 | ₩34,296 | ₩35,218 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,602 | ₩34,737 | ₩32,279 | ₩34,443 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,384 | ₩36,100 | ₩31,264 | ₩34,163 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,449 | ₩31,370 | ₩29,126 | ₩29,968 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,046 | ₩30,889 | ₩28,672 | ₩30,248 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,672 | ₩29,607 | ₩28,672 | ₩29,139 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,925 | ₩29,153 | ₩27,964 | ₩29,113 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,925 | ₩29,313 | ₩28,458 | ₩28,859 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,725 | ₩29,366 | ₩28,551 | ₩28,605 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,525 | ₩29,099 | ₩28,284 | ₩28,578 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,925 | ₩29,032 | ₩28,204 | ₩28,271 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,126 | ₩29,821 | ₩28,591 | ₩29,006 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,404 | ₩29,366 | ₩28,298 | ₩28,939 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,153 | ₩29,527 | ₩28,057 | ₩28,151 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,607 | ₩30,382 | ₩28,992 | ₩29,914 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,099 | ₩30,155 | ₩28,979 | ₩29,500 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,819 | ₩29,326 | ₩28,191 | ₩28,952 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,660 | ₩29,887 | ₩28,738 | ₩28,885 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,511 | ₩29,821 | ₩28,511 | ₩29,607 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,391 | ₩29,594 | ₩27,977 | ₩28,645 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,752 | ₩29,700 | ₩28,271 | ₩28,298 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,821 | ₩30,021 | ₩28,765 | ₩28,859 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,500 | ₩29,914 | ₩29,233 | ₩29,794 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,072 | ₩29,928 | ₩28,551 | ₩29,660 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,551 | ₩29,380 | ₩28,538 | ₩28,859 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,498 | ₩29,366 | ₩28,137 | ₩28,565 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,605 | ₩29,366 | ₩28,124 | ₩28,498 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,391 | ₩29,139 | ₩28,271 | ₩28,591 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,525 | ₩28,672 | ₩28,057 | ₩28,618 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,471 | ₩29,032 | ₩28,324 | ₩28,578 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,084 | ₩29,166 | ₩27,750 | ₩28,551 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,084 | ₩28,845 | ₩28,044 | ₩28,364 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,763 | ₩28,698 | ₩27,229 | ₩27,883 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,110 | ₩28,752 | ₩27,616 | ₩27,870 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,458 | ₩28,645 | ₩27,670 | ₩27,710 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩28,017 | ₩28,591 | ₩27,763 | ₩28,137 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,672 | ₩29,113 | ₩27,923 | ₩28,084 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,353 | ₩29,473 | ₩28,271 | ₩28,418 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,099 | ₩29,580 | ₩28,725 | ₩29,366 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,151 | ₩29,259 | ₩28,151 | ₩29,032 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,097 | ₩28,338 | ₩27,803 | ₩28,244 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,217 | ₩28,565 | ₩27,964 | ₩28,097 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,523 | ₩28,191 | ₩27,496 | ₩28,084 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,937 | ₩28,191 | ₩27,416 | ₩27,523 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,736 | ₩29,406 | ₩27,670 | ₩28,177 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,645 | ₩29,460 | ₩27,670 | ₩27,750 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,086 | ₩29,340 | ₩28,298 | ₩28,431 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,179 | ₩29,727 | ₩28,859 | ₩29,540 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,591 | ₩29,861 | ₩28,591 | ₩29,006 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,752 | ₩30,074 | ₩28,471 | ₩28,845 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,391 | ₩29,259 | ₩28,391 | ₩28,819 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,324 | ₩28,591 | ₩27,429 | ₩28,191 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,567 | ₩30,262 | ₩27,616 | ₩27,683 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,257 | ₩30,555 | ₩28,257 | ₩29,273 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,618 | ₩29,166 | ₩27,736 | ₩27,883 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,527 | ₩30,048 | ₩28,551 | ₩28,792 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,166 | ₩29,981 | ₩28,698 | ₩29,540 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,582 | ₩31,023 | ₩29,072 | ₩29,420 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,622 | ₩31,223 | ₩30,622 | ₩30,849 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,250 | ₩31,785 | ₩30,302 | ₩30,368 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,050 | ₩31,491 | ₩30,395 | ₩31,317 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,903 | ₩31,050 | ₩29,420 | ₩30,475 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,346 | ₩32,466 | ₩30,836 | ₩31,170 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩34,016 | ₩34,016 | ₩30,555 | ₩32,466 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,747 | ₩32,773 | ₩31,397 | ₩32,346 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,481 | ₩34,069 | ₩32,279 | ₩32,666 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,989 | ₩35,071 | ₩32,894 | ₩33,348 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,640 | ₩34,898 | ₩32,640 | ₩34,804 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,453 | ₩33,401 | ₩31,918 | ₩32,947 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩32,038 | ₩32,640 | ₩31,651 | ₩32,573 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,829 | ₩33,829 | ₩31,972 | ₩32,105 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,813 | ₩33,749 | ₩32,733 | ₩33,481 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,903 | ₩32,720 | ₩30,769 | ₩32,506 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩31,036 | ₩31,397 | ₩30,342 | ₩30,863 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,889 | ₩31,277 | ₩30,729 | ₩31,023 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,183 | ₩31,638 | ₩31,010 | ₩31,157 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,504 | ₩31,811 | ₩30,876 | ₩31,103 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,090 | ₩31,838 | ₩30,930 | ₩31,811 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,823 | ₩31,651 | ₩30,582 | ₩30,943 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,752 | ₩30,462 | ₩28,084 | ₩30,382 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,605 | ₩29,233 | ₩28,578 | ₩28,752 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,994 | ₩30,195 | ₩28,004 | ₩28,110 | -6.28% | 8.4만 |
|---|