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 | ₩27,572 | ₩27,879 | ₩27,292 | ₩27,719 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,572 | ₩27,932 | ₩27,212 | ₩27,252 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,799 | ₩28,092 | ₩27,559 | ₩27,812 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,705 | ₩28,359 | ₩27,465 | ₩28,159 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,572 | ₩27,692 | ₩27,092 | ₩27,412 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,212 | ₩27,879 | ₩27,198 | ₩27,599 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,758 | ₩27,145 | ₩26,544 | ₩26,865 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,291 | ₩27,238 | ₩26,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,758 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,531 | ₩26,758 | ₩26,144 | ₩26,171 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,718 | ₩26,718 | ₩26,157 | ₩26,438 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,665 | ₩27,132 | ₩26,558 | ₩26,811 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,384 | ₩26,758 | ₩26,157 | ₩26,624 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,718 | ₩26,945 | ₩26,211 | ₩26,504 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,092 | ₩27,412 | ₩26,691 | ₩26,745 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,358 | ₩27,479 | ₩26,891 | ₩27,092 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,465 | ₩27,465 | ₩26,624 | ₩27,305 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,399 | ₩27,559 | ₩26,745 | ₩27,465 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,491 | ₩27,118 | ₩26,291 | ₩26,931 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,371 | ₩26,718 | ₩26,157 | ₩26,491 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,185 | ₩27,358 | ₩26,211 | ₩26,398 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,531 | ₩27,826 | ₩26,531 | ₩27,665 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,157 | ₩27,318 | ₩26,091 | ₩26,451 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,251 | ₩26,691 | ₩25,357 | ₩25,423 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,277 | ₩27,145 | ₩25,890 | ₩26,291 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,797 | ₩26,558 | ₩25,770 | ₩26,398 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,784 | ₩25,997 | ₩25,303 | ₩25,784 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,769 | ₩26,024 | ₩24,769 | ₩25,690 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,331 | ₩27,132 | ₩24,823 | ₩24,903 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,464 | ₩26,798 | ₩25,957 | ₩26,598 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,693 | ₩29,694 | ₩26,424 | ₩26,691 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,708 | ₩32,029 | ₩28,480 | ₩28,613 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,226 | ₩29,214 | ₩27,679 | ₩27,906 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,946 | ₩28,733 | ₩27,625 | ₩28,226 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,559 | ₩27,959 | ₩26,811 | ₩27,572 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,692 | ₩28,186 | ₩27,625 | ₩27,799 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,465 | ₩28,066 | ₩27,439 | ₩27,639 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,040 | ₩29,601 | ₩27,238 | ₩27,612 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,920 | ₩29,427 | ₩27,799 | ₩28,560 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,627 | ₩30,188 | ₩29,240 | ₩29,414 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,254 | ₩30,161 | ₩29,160 | ₩29,561 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,133 | ₩29,494 | ₩28,907 | ₩29,120 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,480 | ₩29,601 | ₩28,480 | ₩29,133 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,133 | ₩29,267 | ₩27,679 | ₩28,026 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,079 | ₩28,506 | ₩27,852 | ₩27,892 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,373 | ₩28,973 | ₩27,826 | ₩28,186 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,146 | ₩28,947 | ₩27,759 | ₩28,092 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,520 | ₩28,693 | ₩27,492 | ₩28,359 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,652 | ₩29,227 | ₩27,652 | ₩28,586 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,332 | ₩27,852 | ₩27,238 | ₩27,292 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,853 | ₩29,040 | ₩27,078 | ₩27,332 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,478 | ₩28,933 | ₩25,423 | ₩27,959 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,132 | ₩27,692 | ₩25,477 | ₩26,064 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,092 | ₩27,705 | ₩26,091 | ₩27,198 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,332 | ₩27,852 | ₩26,891 | ₩27,292 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,158 | ₩27,812 | ₩26,598 | ₩27,025 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,358 | ₩28,213 | ₩27,065 | ₩27,158 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,679 | ₩28,426 | ₩27,318 | ₩27,532 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,866 | ₩28,680 | ₩27,612 | ₩27,719 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,786 | ₩28,746 | ₩27,278 | ₩27,505 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,358 | ₩29,040 | ₩27,185 | ₩27,746 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,665 | ₩28,306 | ₩27,092 | ₩27,665 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,186 | ₩29,347 | ₩27,132 | ₩27,959 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,359 | ₩29,347 | ₩28,106 | ₩28,279 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,720 | ₩29,093 | ₩28,026 | ₩28,133 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,399 | ₩29,013 | ₩28,399 | ₩28,893 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,866 | ₩28,867 | ₩27,572 | ₩28,693 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,225 | ₩28,666 | ₩26,531 | ₩27,572 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,173 | ₩29,347 | ₩27,145 | ₩27,412 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,306 | ₩29,400 | ₩28,079 | ₩28,119 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩29,974 | ₩30,682 | ₩28,026 | ₩28,253 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,347 | ₩30,201 | ₩29,307 | ₩29,974 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,813 | ₩29,801 | ₩28,800 | ₩29,627 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,385 | ₩27,932 | ₩26,464 | ₩27,665 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,958 | ₩28,359 | ₩26,558 | ₩27,318 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,839 | ₩28,413 | ₩26,998 | ₩27,185 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,572 | ₩28,399 | ₩27,305 | ₩27,652 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,478 | ₩27,786 | ₩26,291 | ₩27,572 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,891 | ₩27,332 | ₩26,398 | ₩26,958 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,238 | ₩27,612 | ₩26,144 | ₩26,745 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,465 | ₩28,506 | ₩26,531 | ₩26,638 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,092 | ₩29,347 | ₩27,372 | ₩27,439 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,906 | ₩29,347 | ₩26,931 | ₩28,199 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,517 | ₩26,264 | ₩24,689 | ₩25,850 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,623 | ₩25,797 | ₩24,503 | ₩25,517 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,809 | ₩25,530 | ₩24,422 | ₩24,489 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,250 | ₩25,584 | ₩24,262 | ₩25,076 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,462 | ₩25,904 | ₩24,462 | ₩25,210 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,383 | ₩25,690 | ₩23,915 | ₩24,075 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,022 | ₩26,224 | ₩24,022 | ₩25,824 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,262 | ₩24,556 | ₩22,914 | ₩23,248 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,742 | ₩24,663 | ₩23,715 | ₩24,182 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,715 | ₩24,209 | ₩23,542 | ₩23,742 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,742 | ₩23,995 | ₩23,328 | ₩23,715 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,688 | ₩24,009 | ₩23,408 | ₩23,742 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩23,982 | ₩24,342 | ₩23,488 | ₩23,995 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,635 | ₩24,102 | ₩23,462 | ₩23,929 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,007 | ₩23,488 | ₩22,007 | ₩23,475 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,139 | ₩22,127 | ₩20,632 | ₩21,954 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,153 | ₩21,887 | ₩20,766 | ₩21,340 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,220 | ₩21,300 | ₩20,592 | ₩20,979 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,673 | ₩21,673 | ₩21,033 | ₩21,500 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,446 | ₩21,980 | ₩20,886 | ₩21,353 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,606 | ₩22,034 | ₩20,512 | ₩21,847 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,485 | ₩20,966 | ₩19,511 | ₩20,485 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩20,993 | ₩21,446 | ₩20,219 | ₩20,432 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,086 | ₩21,793 | ₩21,073 | ₩21,166 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,407 | ₩22,407 | ₩20,686 | ₩21,099 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,020 | ₩23,128 | ₩21,727 | ₩21,780 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,299 | ₩22,140 | ₩20,179 | ₩21,980 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩18,991 | ₩21,500 | ₩18,577 | ₩20,139 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,668 | ₩31,335 | ₩29,574 | ₩30,214 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,815 | ₩31,242 | ₩30,281 | ₩30,855 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,786 | ₩30,695 | ₩28,773 | ₩30,601 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,586 | ₩29,187 | ₩28,293 | ₩28,680 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,894 | ₩29,974 | ₩27,692 | ₩28,573 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,908 | ₩31,602 | ₩29,881 | ₩30,188 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,174 | ₩31,456 | ₩29,881 | ₩31,175 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,268 | ₩30,628 | ₩29,654 | ₩30,201 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,121 | ₩30,668 | ₩29,827 | ₩30,148 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,308 | ₩30,895 | ₩29,707 | ₩29,974 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,188 | ₩30,615 | ₩29,480 | ₩30,028 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩31,002 | ₩31,629 | ₩30,241 | ₩30,428 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,174 | ₩30,682 | ₩29,787 | ₩30,268 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,841 | ₩30,321 | ₩29,360 | ₩30,228 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,961 | ₩30,214 | ₩29,360 | ₩29,881 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,200 | ₩30,361 | ₩29,200 | ₩29,721 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,586 | ₩29,440 | ₩28,386 | ₩29,347 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,119 | ₩28,746 | ₩27,866 | ₩28,359 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,666 | ₩29,027 | ₩27,959 | ₩28,306 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,425 | ₩28,253 | ₩26,785 | ₩27,465 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,878 | ₩28,279 | ₩26,878 | ₩27,652 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩25,984 | ₩27,746 | ₩24,676 | ₩26,971 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,814 | ₩30,308 | ₩25,450 | ₩26,251 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,214 | ₩30,828 | ₩29,387 | ₩30,174 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,775 | ₩30,828 | ₩29,681 | ₩30,001 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,509 | ₩31,509 | ₩29,681 | ₩30,601 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,084 | ₩34,672 | ₩31,456 | ₩31,696 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,565 | ₩35,019 | ₩33,097 | ₩33,217 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,804 | ₩34,939 | ₩33,150 | ₩34,165 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,045 | ₩35,072 | ₩33,484 | ₩33,978 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,458 | ₩35,059 | ₩33,324 | ₩33,457 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,924 | ₩35,406 | ₩32,924 | ₩34,552 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,738 | ₩34,312 | ₩33,244 | ₩33,351 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,391 | ₩33,965 | ₩32,643 | ₩33,965 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,297 | ₩33,778 | ₩32,937 | ₩33,391 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,698 | ₩34,085 | ₩32,683 | ₩32,857 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,058 | ₩34,525 | ₩33,017 | ₩33,471 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,898 | ₩35,179 | ₩33,658 | ₩34,699 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,631 | ₩35,032 | ₩33,631 | ₩34,352 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,590 | ₩34,231 | ₩32,336 | ₩33,858 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,391 | ₩33,804 | ₩32,563 | ₩33,297 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,099 | ₩35,406 | ₩33,844 | ₩34,298 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,845 | ₩35,820 | ₩34,205 | ₩35,686 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,671 | ₩34,739 | ₩33,057 | ₩34,512 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,364 | ₩34,819 | ₩33,110 | ₩34,699 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,284 | ₩33,591 | ₩32,563 | ₩33,417 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,097 | ₩33,898 | ₩32,630 | ₩33,537 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,723 | ₩33,231 | ₩32,270 | ₩33,004 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,456 | ₩33,017 | ₩32,443 | ₩32,443 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,950 | ₩33,858 | ₩32,029 | ₩32,283 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,617 | ₩34,218 | ₩32,323 | ₩32,964 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,750 | ₩33,738 | ₩32,363 | ₩32,537 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,870 | ₩33,364 | ₩32,390 | ₩32,937 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,257 | ₩34,298 | ₩32,750 | ₩32,990 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,778 | ₩34,005 | ₩33,124 | ₩33,311 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,885 | ₩35,126 | ₩32,884 | ₩33,417 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,792 | ₩35,699 | ₩33,938 | ₩34,592 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,805 | ₩35,940 | ₩34,325 | ₩34,819 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,232 | ₩35,699 | ₩34,525 | ₩34,925 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,258 | ₩35,486 | ₩34,258 | ₩35,179 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,564 | ₩34,699 | ₩32,243 | ₩34,405 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,349 | ₩36,060 | ₩31,229 | ₩34,125 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,415 | ₩31,335 | ₩29,093 | ₩29,934 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,013 | ₩30,855 | ₩28,640 | ₩30,214 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,640 | ₩29,574 | ₩28,640 | ₩29,107 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,893 | ₩29,120 | ₩27,932 | ₩29,080 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,893 | ₩29,280 | ₩28,426 | ₩28,826 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,693 | ₩29,334 | ₩28,520 | ₩28,573 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,493 | ₩29,067 | ₩28,253 | ₩28,546 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,893 | ₩29,000 | ₩28,173 | ₩28,239 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,093 | ₩29,787 | ₩28,560 | ₩28,973 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,373 | ₩29,334 | ₩28,266 | ₩28,907 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,120 | ₩29,494 | ₩28,026 | ₩28,119 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,574 | ₩30,348 | ₩28,960 | ₩29,881 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,067 | ₩30,121 | ₩28,947 | ₩29,467 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,786 | ₩29,294 | ₩28,159 | ₩28,920 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,627 | ₩29,854 | ₩28,706 | ₩28,853 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,480 | ₩29,787 | ₩28,480 | ₩29,574 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,359 | ₩29,561 | ₩27,946 | ₩28,613 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,720 | ₩29,667 | ₩28,239 | ₩28,266 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,787 | ₩29,988 | ₩28,733 | ₩28,826 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,467 | ₩29,881 | ₩29,200 | ₩29,761 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,040 | ₩29,894 | ₩28,520 | ₩29,627 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,520 | ₩29,347 | ₩28,506 | ₩28,826 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,466 | ₩29,334 | ₩28,106 | ₩28,533 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,573 | ₩29,334 | ₩28,092 | ₩28,466 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,359 | ₩29,107 | ₩28,239 | ₩28,560 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,493 | ₩28,640 | ₩28,026 | ₩28,586 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,439 | ₩29,000 | ₩28,293 | ₩28,546 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,052 | ₩29,133 | ₩27,719 | ₩28,520 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,052 | ₩28,813 | ₩28,012 | ₩28,333 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,732 | ₩28,666 | ₩27,198 | ₩27,852 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,079 | ₩28,720 | ₩27,585 | ₩27,839 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,426 | ₩28,613 | ₩27,639 | ₩27,679 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩27,986 | ₩28,560 | ₩27,732 | ₩28,106 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,640 | ₩29,080 | ₩27,892 | ₩28,052 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,320 | ₩29,440 | ₩28,239 | ₩28,386 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,067 | ₩29,547 | ₩28,693 | ₩29,334 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,119 | ₩29,227 | ₩28,119 | ₩29,000 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,066 | ₩28,306 | ₩27,772 | ₩28,213 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,186 | ₩28,533 | ₩27,932 | ₩28,066 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,492 | ₩28,159 | ₩27,465 | ₩28,052 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,906 | ₩28,159 | ₩27,385 | ₩27,492 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,705 | ₩29,374 | ₩27,639 | ₩28,146 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,613 | ₩29,427 | ₩27,639 | ₩27,719 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,053 | ₩29,307 | ₩28,266 | ₩28,399 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,147 | ₩29,694 | ₩28,826 | ₩29,507 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,560 | ₩29,827 | ₩28,560 | ₩28,973 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,720 | ₩30,041 | ₩28,439 | ₩28,813 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,359 | ₩29,227 | ₩28,359 | ₩28,786 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,293 | ₩28,560 | ₩27,399 | ₩28,159 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,534 | ₩30,228 | ₩27,585 | ₩27,652 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,226 | ₩30,521 | ₩28,226 | ₩29,240 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,586 | ₩29,133 | ₩27,705 | ₩27,852 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,494 | ₩30,014 | ₩28,520 | ₩28,760 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,133 | ₩29,948 | ₩28,666 | ₩29,507 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,548 | ₩30,988 | ₩29,040 | ₩29,387 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,588 | ₩31,189 | ₩30,588 | ₩30,815 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,215 | ₩31,749 | ₩30,268 | ₩30,335 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,015 | ₩31,456 | ₩30,361 | ₩31,282 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,868 | ₩31,015 | ₩29,387 | ₩30,441 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,310 | ₩32,430 | ₩30,802 | ₩31,135 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩33,978 | ₩33,978 | ₩30,521 | ₩32,430 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,710 | ₩32,737 | ₩31,362 | ₩32,310 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,444 | ₩34,031 | ₩32,243 | ₩32,630 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,951 | ₩35,032 | ₩32,857 | ₩33,311 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,603 | ₩34,859 | ₩32,603 | ₩34,765 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,416 | ₩33,364 | ₩31,883 | ₩32,910 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩32,003 | ₩32,603 | ₩31,616 | ₩32,537 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,791 | ₩33,791 | ₩31,936 | ₩32,069 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,777 | ₩33,711 | ₩32,697 | ₩33,444 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,868 | ₩32,683 | ₩30,735 | ₩32,470 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩31,002 | ₩31,362 | ₩30,308 | ₩30,828 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,855 | ₩31,242 | ₩30,695 | ₩30,988 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,149 | ₩31,602 | ₩30,975 | ₩31,122 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,469 | ₩31,776 | ₩30,842 | ₩31,069 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,055 | ₩31,803 | ₩30,895 | ₩31,776 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,788 | ₩31,616 | ₩30,548 | ₩30,908 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,720 | ₩30,428 | ₩28,052 | ₩30,348 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,573 | ₩29,200 | ₩28,546 | ₩28,720 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,961 | ₩30,161 | ₩27,972 | ₩28,079 | -6.28% | 8.4만 |
|---|