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 | ₩27,571 | ₩27,877 | ₩27,290 | ₩27,717 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,571 | ₩27,931 | ₩27,210 | ₩27,250 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,797 | ₩28,091 | ₩27,557 | ₩27,811 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,704 | ₩28,358 | ₩27,464 | ₩28,158 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,571 | ₩27,691 | ₩27,090 | ₩27,410 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,210 | ₩27,877 | ₩27,197 | ₩27,597 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,757 | ₩27,144 | ₩26,543 | ₩26,863 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,289 | ₩27,237 | ₩26,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,757 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,530 | ₩26,757 | ₩26,143 | ₩26,169 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,716 | ₩26,716 | ₩26,156 | ₩26,436 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,663 | ₩27,130 | ₩26,556 | ₩26,810 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,383 | ₩26,757 | ₩26,156 | ₩26,623 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,716 | ₩26,943 | ₩26,209 | ₩26,503 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,090 | ₩27,410 | ₩26,690 | ₩26,743 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,357 | ₩27,477 | ₩26,890 | ₩27,090 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,464 | ₩27,464 | ₩26,623 | ₩27,304 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,397 | ₩27,557 | ₩26,743 | ₩27,464 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,490 | ₩27,117 | ₩26,289 | ₩26,930 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,370 | ₩26,716 | ₩26,156 | ₩26,490 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,184 | ₩27,357 | ₩26,209 | ₩26,396 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,530 | ₩27,824 | ₩26,530 | ₩27,664 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,156 | ₩27,317 | ₩26,089 | ₩26,450 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,249 | ₩26,690 | ₩25,355 | ₩25,422 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,276 | ₩27,144 | ₩25,889 | ₩26,289 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,796 | ₩26,556 | ₩25,769 | ₩26,396 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,782 | ₩25,996 | ₩25,302 | ₩25,782 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,768 | ₩26,023 | ₩24,768 | ₩25,689 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,329 | ₩27,130 | ₩24,822 | ₩24,902 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,463 | ₩26,797 | ₩25,956 | ₩26,596 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,692 | ₩29,692 | ₩26,423 | ₩26,690 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,707 | ₩32,028 | ₩28,478 | ₩28,611 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,224 | ₩29,212 | ₩27,677 | ₩27,904 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,944 | ₩28,732 | ₩27,624 | ₩28,224 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,557 | ₩27,958 | ₩26,810 | ₩27,571 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,691 | ₩28,184 | ₩27,624 | ₩27,797 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,464 | ₩28,064 | ₩27,437 | ₩27,637 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,039 | ₩29,599 | ₩27,237 | ₩27,611 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,918 | ₩29,426 | ₩27,797 | ₩28,558 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,626 | ₩30,186 | ₩29,239 | ₩29,412 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,252 | ₩30,159 | ₩29,159 | ₩29,559 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,132 | ₩29,492 | ₩28,905 | ₩29,119 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,478 | ₩29,599 | ₩28,478 | ₩29,132 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,131 | ₩29,265 | ₩27,677 | ₩28,024 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,078 | ₩28,505 | ₩27,851 | ₩27,891 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,371 | ₩28,972 | ₩27,824 | ₩28,184 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,144 | ₩28,945 | ₩27,757 | ₩28,091 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,518 | ₩28,692 | ₩27,490 | ₩28,358 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,651 | ₩29,225 | ₩27,651 | ₩28,585 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,330 | ₩27,851 | ₩27,237 | ₩27,290 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,852 | ₩29,039 | ₩27,077 | ₩27,330 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,476 | ₩28,932 | ₩25,422 | ₩27,958 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,130 | ₩27,691 | ₩25,475 | ₩26,063 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,090 | ₩27,704 | ₩26,089 | ₩27,197 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,330 | ₩27,851 | ₩26,890 | ₩27,290 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,157 | ₩27,811 | ₩26,596 | ₩27,023 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,357 | ₩28,211 | ₩27,063 | ₩27,157 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,677 | ₩28,425 | ₩27,317 | ₩27,531 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,864 | ₩28,678 | ₩27,611 | ₩27,717 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,784 | ₩28,745 | ₩27,277 | ₩27,504 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,357 | ₩29,039 | ₩27,184 | ₩27,744 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,664 | ₩28,305 | ₩27,090 | ₩27,664 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,184 | ₩29,345 | ₩27,130 | ₩27,958 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,358 | ₩29,345 | ₩28,104 | ₩28,278 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,718 | ₩29,092 | ₩28,024 | ₩28,131 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,398 | ₩29,012 | ₩28,398 | ₩28,892 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,864 | ₩28,865 | ₩27,571 | ₩28,692 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,224 | ₩28,665 | ₩26,530 | ₩27,571 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,171 | ₩29,345 | ₩27,144 | ₩27,410 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,305 | ₩29,399 | ₩28,078 | ₩28,118 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩29,973 | ₩30,680 | ₩28,024 | ₩28,251 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,345 | ₩30,200 | ₩29,305 | ₩29,973 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,812 | ₩29,799 | ₩28,798 | ₩29,626 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,384 | ₩27,931 | ₩26,463 | ₩27,664 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,957 | ₩28,358 | ₩26,556 | ₩27,317 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,837 | ₩28,411 | ₩26,997 | ₩27,184 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,571 | ₩28,398 | ₩27,304 | ₩27,651 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,476 | ₩27,784 | ₩26,289 | ₩27,571 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,890 | ₩27,330 | ₩26,396 | ₩26,957 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,237 | ₩27,611 | ₩26,143 | ₩26,743 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,464 | ₩28,505 | ₩26,530 | ₩26,636 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,091 | ₩29,345 | ₩27,370 | ₩27,437 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,904 | ₩29,345 | ₩26,930 | ₩28,198 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,515 | ₩26,263 | ₩24,688 | ₩25,849 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,621 | ₩25,796 | ₩24,501 | ₩25,515 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,808 | ₩25,529 | ₩24,421 | ₩24,488 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,249 | ₩25,582 | ₩24,261 | ₩25,075 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,461 | ₩25,902 | ₩24,461 | ₩25,209 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,382 | ₩25,689 | ₩23,914 | ₩24,074 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,021 | ₩26,223 | ₩24,021 | ₩25,822 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,261 | ₩24,555 | ₩22,913 | ₩23,247 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,741 | ₩24,661 | ₩23,714 | ₩24,181 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,714 | ₩24,208 | ₩23,540 | ₩23,741 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,741 | ₩23,994 | ₩23,327 | ₩23,714 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,687 | ₩24,007 | ₩23,407 | ₩23,741 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩23,981 | ₩24,341 | ₩23,487 | ₩23,994 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,634 | ₩24,101 | ₩23,460 | ₩23,927 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,006 | ₩23,487 | ₩22,006 | ₩23,474 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,138 | ₩22,126 | ₩20,631 | ₩21,952 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,152 | ₩21,886 | ₩20,765 | ₩21,338 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,218 | ₩21,298 | ₩20,591 | ₩20,978 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,672 | ₩21,672 | ₩21,032 | ₩21,499 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,445 | ₩21,979 | ₩20,885 | ₩21,352 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,605 | ₩22,032 | ₩20,511 | ₩21,846 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,484 | ₩20,965 | ₩19,510 | ₩20,484 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩20,992 | ₩21,445 | ₩20,218 | ₩20,431 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,085 | ₩21,792 | ₩21,072 | ₩21,165 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,406 | ₩22,406 | ₩20,685 | ₩21,098 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,019 | ₩23,127 | ₩21,725 | ₩21,779 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,298 | ₩22,139 | ₩20,177 | ₩21,979 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩18,990 | ₩21,499 | ₩18,576 | ₩20,137 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,667 | ₩31,334 | ₩29,572 | ₩30,213 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,813 | ₩31,240 | ₩30,280 | ₩30,853 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,785 | ₩30,693 | ₩28,772 | ₩30,600 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,585 | ₩29,185 | ₩28,291 | ₩28,678 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,893 | ₩29,973 | ₩27,691 | ₩28,571 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,907 | ₩31,601 | ₩29,879 | ₩30,186 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,173 | ₩31,454 | ₩29,879 | ₩31,174 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,266 | ₩30,627 | ₩29,652 | ₩30,200 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,119 | ₩30,667 | ₩29,826 | ₩30,146 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,306 | ₩30,893 | ₩29,706 | ₩29,973 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,186 | ₩30,613 | ₩29,479 | ₩30,026 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩31,000 | ₩31,627 | ₩30,240 | ₩30,426 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,173 | ₩30,680 | ₩29,786 | ₩30,266 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,839 | ₩30,320 | ₩29,359 | ₩30,226 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,959 | ₩30,213 | ₩29,359 | ₩29,879 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,199 | ₩30,360 | ₩29,199 | ₩29,719 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,585 | ₩29,439 | ₩28,385 | ₩29,345 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,118 | ₩28,745 | ₩27,864 | ₩28,358 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,665 | ₩29,025 | ₩27,958 | ₩28,305 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,424 | ₩28,251 | ₩26,783 | ₩27,464 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,877 | ₩28,278 | ₩26,877 | ₩27,651 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩25,983 | ₩27,744 | ₩24,675 | ₩26,970 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,813 | ₩30,306 | ₩25,449 | ₩26,249 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,213 | ₩30,827 | ₩29,385 | ₩30,173 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,773 | ₩30,827 | ₩29,679 | ₩29,999 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,507 | ₩31,507 | ₩29,679 | ₩30,600 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,082 | ₩34,670 | ₩31,454 | ₩31,694 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,563 | ₩35,017 | ₩33,095 | ₩33,215 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,803 | ₩34,937 | ₩33,149 | ₩34,163 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,043 | ₩35,070 | ₩33,482 | ₩33,976 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,457 | ₩35,057 | ₩33,322 | ₩33,456 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,922 | ₩35,404 | ₩32,922 | ₩34,550 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,736 | ₩34,310 | ₩33,242 | ₩33,349 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,389 | ₩33,963 | ₩32,642 | ₩33,963 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,296 | ₩33,776 | ₩32,935 | ₩33,389 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,696 | ₩34,083 | ₩32,682 | ₩32,855 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,056 | ₩34,523 | ₩33,015 | ₩33,469 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,896 | ₩35,177 | ₩33,656 | ₩34,697 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,629 | ₩35,030 | ₩33,629 | ₩34,350 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,588 | ₩34,230 | ₩32,335 | ₩33,856 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,389 | ₩33,803 | ₩32,562 | ₩33,296 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,097 | ₩35,404 | ₩33,843 | ₩34,296 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,844 | ₩35,818 | ₩34,203 | ₩35,684 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,669 | ₩34,737 | ₩33,055 | ₩34,510 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,362 | ₩34,817 | ₩33,109 | ₩34,697 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,282 | ₩33,589 | ₩32,562 | ₩33,416 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,095 | ₩33,896 | ₩32,628 | ₩33,536 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,722 | ₩33,229 | ₩32,268 | ₩33,002 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,455 | ₩33,015 | ₩32,441 | ₩32,441 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,949 | ₩33,856 | ₩32,028 | ₩32,281 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,615 | ₩34,216 | ₩32,321 | ₩32,962 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,748 | ₩33,736 | ₩32,361 | ₩32,535 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,868 | ₩33,362 | ₩32,388 | ₩32,935 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,255 | ₩34,296 | ₩32,748 | ₩32,989 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,776 | ₩34,003 | ₩33,122 | ₩33,309 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,884 | ₩35,124 | ₩32,882 | ₩33,416 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,790 | ₩35,698 | ₩33,936 | ₩34,590 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,803 | ₩35,938 | ₩34,323 | ₩34,817 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,231 | ₩35,698 | ₩34,523 | ₩34,924 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,256 | ₩35,484 | ₩34,256 | ₩35,177 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,562 | ₩34,697 | ₩32,241 | ₩34,403 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,347 | ₩36,058 | ₩31,227 | ₩34,123 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,413 | ₩31,334 | ₩29,092 | ₩29,933 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,012 | ₩30,853 | ₩28,638 | ₩30,213 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,638 | ₩29,572 | ₩28,638 | ₩29,105 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,892 | ₩29,119 | ₩27,931 | ₩29,079 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,892 | ₩29,279 | ₩28,425 | ₩28,825 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,692 | ₩29,332 | ₩28,518 | ₩28,571 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,491 | ₩29,065 | ₩28,251 | ₩28,545 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,892 | ₩28,998 | ₩28,171 | ₩28,238 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,092 | ₩29,786 | ₩28,558 | ₩28,972 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,371 | ₩29,332 | ₩28,264 | ₩28,905 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,119 | ₩29,492 | ₩28,024 | ₩28,118 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,572 | ₩30,346 | ₩28,958 | ₩29,879 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,065 | ₩30,119 | ₩28,945 | ₩29,466 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,785 | ₩29,292 | ₩28,158 | ₩28,918 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,626 | ₩29,853 | ₩28,705 | ₩28,852 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,478 | ₩29,786 | ₩28,478 | ₩29,572 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,358 | ₩29,559 | ₩27,944 | ₩28,611 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,718 | ₩29,666 | ₩28,238 | ₩28,264 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,786 | ₩29,986 | ₩28,732 | ₩28,825 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,466 | ₩29,879 | ₩29,199 | ₩29,759 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,039 | ₩29,893 | ₩28,518 | ₩29,626 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,518 | ₩29,345 | ₩28,505 | ₩28,825 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,465 | ₩29,332 | ₩28,104 | ₩28,531 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,571 | ₩29,332 | ₩28,091 | ₩28,465 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,358 | ₩29,105 | ₩28,238 | ₩28,558 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,491 | ₩28,638 | ₩28,024 | ₩28,585 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,438 | ₩28,998 | ₩28,291 | ₩28,545 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,051 | ₩29,132 | ₩27,717 | ₩28,518 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,051 | ₩28,812 | ₩28,011 | ₩28,331 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,731 | ₩28,665 | ₩27,197 | ₩27,851 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,078 | ₩28,718 | ₩27,584 | ₩27,837 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,425 | ₩28,611 | ₩27,637 | ₩27,677 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩27,984 | ₩28,558 | ₩27,731 | ₩28,104 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,638 | ₩29,079 | ₩27,891 | ₩28,051 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,319 | ₩29,439 | ₩28,238 | ₩28,385 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,065 | ₩29,546 | ₩28,692 | ₩29,332 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,118 | ₩29,225 | ₩28,118 | ₩28,998 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,064 | ₩28,305 | ₩27,771 | ₩28,211 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,184 | ₩28,531 | ₩27,931 | ₩28,064 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,490 | ₩28,158 | ₩27,464 | ₩28,051 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,904 | ₩28,158 | ₩27,384 | ₩27,490 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,704 | ₩29,372 | ₩27,637 | ₩28,144 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,611 | ₩29,426 | ₩27,637 | ₩27,717 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,052 | ₩29,305 | ₩28,264 | ₩28,398 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,145 | ₩29,692 | ₩28,825 | ₩29,506 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,558 | ₩29,826 | ₩28,558 | ₩28,972 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,718 | ₩30,039 | ₩28,438 | ₩28,812 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,358 | ₩29,225 | ₩28,358 | ₩28,785 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,291 | ₩28,558 | ₩27,397 | ₩28,158 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,532 | ₩30,226 | ₩27,584 | ₩27,651 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,224 | ₩30,520 | ₩28,224 | ₩29,239 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,585 | ₩29,132 | ₩27,704 | ₩27,851 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,492 | ₩30,013 | ₩28,518 | ₩28,758 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,132 | ₩29,946 | ₩28,665 | ₩29,506 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,546 | ₩30,987 | ₩29,039 | ₩29,385 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,587 | ₩31,187 | ₩30,587 | ₩30,813 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,214 | ₩31,748 | ₩30,266 | ₩30,333 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,014 | ₩31,454 | ₩30,360 | ₩31,280 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,867 | ₩31,014 | ₩29,385 | ₩30,440 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,308 | ₩32,428 | ₩30,800 | ₩31,134 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩33,976 | ₩33,976 | ₩30,520 | ₩32,428 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,708 | ₩32,735 | ₩31,361 | ₩32,308 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,442 | ₩34,029 | ₩32,241 | ₩32,628 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,949 | ₩35,030 | ₩32,855 | ₩33,309 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,602 | ₩34,857 | ₩32,602 | ₩34,763 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,415 | ₩33,362 | ₩31,881 | ₩32,909 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩32,001 | ₩32,602 | ₩31,614 | ₩32,535 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,789 | ₩33,789 | ₩31,934 | ₩32,068 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,775 | ₩33,709 | ₩32,695 | ₩33,442 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,867 | ₩32,682 | ₩30,733 | ₩32,468 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩31,000 | ₩31,361 | ₩30,306 | ₩30,827 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,853 | ₩31,240 | ₩30,693 | ₩30,987 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,147 | ₩31,601 | ₩30,974 | ₩31,120 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,467 | ₩31,774 | ₩30,840 | ₩31,067 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,054 | ₩31,801 | ₩30,893 | ₩31,774 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,787 | ₩31,614 | ₩30,546 | ₩30,907 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,718 | ₩30,426 | ₩28,051 | ₩30,346 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,571 | ₩29,199 | ₩28,545 | ₩28,718 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,959 | ₩30,159 | ₩27,971 | ₩28,078 | -6.28% | 8.4만 |
|---|