시장 데이터를 불러오는 중
전체 종목
에이브이넷 과거 주가
Avnet, Inc. - Common Stock · AVT · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avnet, Inc. - Common Stock · AVT · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,983 | ₩135,055 | ₩131,167 | ₩133,232 | -0.56% | 111.1만 |
| 2026.10.08 | ₩135,820 | ₩137,710 | ₩133,125 | ₩133,500 | -1.71% | 145.4만 |
| 2026.10.07 | ₩140,365 | ₩142,337 | ₩137,228 | ₩137,482 | -2.05% | 87.5만 |
| 2026.10.06 | ₩142,685 | ₩143,168 | ₩141,036 | ₩142,632 | -0.04% | 102만 |
| 2026.10.05 | ₩142,940 | ₩144,777 | ₩141,599 | ₩142,390 | -0.38% | 126.9만 |
| 2026.10.02 | ₩139,346 | ₩145,662 | ₩139,078 | ₩143,396 | +2.91% | 215.6만 |
| 2026.10.01 | ₩133,795 | ₩138,730 | ₩132,146 | ₩137,094 | +2.47% | 120.4만 |
| 2026.09.30 | ₩137,295 | ₩139,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,023 |
| -2.38% |
| 152.7만 |
| 2026.09.29 | ₩137,348 | ₩138,113 | ₩133,446 | ₩137,442 | +0.07% | 165만 |
|---|
| 2026.09.28 | ₩138,166 | ₩138,421 | ₩134,372 | ₩136,034 | -1.54% | 103.2만 |
|---|
| 2026.09.25 | ₩136,772 | ₩140,231 | ₩136,168 | ₩138,220 | +1.06% | 120.3만 |
|---|
| 2026.09.24 | ₩133,044 | ₩136,504 | ₩130,537 | ₩135,310 | +1.70% | 153.8만 |
|---|
| 2026.09.23 | ₩131,824 | ₩137,710 | ₩130,912 | ₩135,632 | +2.89% | 176.5만 |
|---|
| 2026.09.22 | ₩127,855 | ₩131,904 | ₩127,721 | ₩131,743 | +3.04% | 92.5만 |
|---|
| 2026.09.21 | ₩130,081 | ₩131,945 | ₩127,453 | ₩128,029 | -1.58% | 139만 |
|---|
| 2026.09.18 | ₩125,790 | ₩129,263 | ₩124,261 | ₩128,887 | +2.46% | 268.5만 |
|---|
| 2026.09.17 | ₩126,058 | ₩128,311 | ₩124,824 | ₩124,865 | -0.95% | 128.1만 |
|---|
| 2026.09.16 | ₩125,911 | ₩126,863 | ₩121,888 | ₩124,342 | -1.25% | 131.7만 |
|---|
| 2026.09.15 | ₩123,819 | ₩127,533 | ₩123,323 | ₩124,221 | +0.32% | 143.6만 |
|---|
| 2026.09.14 | ₩129,397 | ₩129,397 | ₩122,773 | ₩123,819 | -4.31% | 151.1만 |
|---|
| 2026.09.11 | ₩126,232 | ₩133,983 | ₩126,138 | ₩133,594 | +5.83% | 196.1만 |
|---|
| 2026.09.10 | ₩122,451 | ₩125,911 | ₩121,593 | ₩124,663 | +1.81% | 113.5만 |
|---|
| 2026.09.09 | ₩123,175 | ₩123,899 | ₩121,633 | ₩123,014 | -0.13% | 84.5만 |
|---|
| 2026.09.08 | ₩124,449 | ₩125,361 | ₩123,108 | ₩123,926 | -0.42% | 102.2만 |
|---|
| 2026.09.04 | ₩122,049 | ₩124,436 | ₩121,338 | ₩123,443 | +1.14% | 112만 |
|---|
| 2026.09.03 | ₩119,367 | ₩121,874 | ₩116,269 | ₩121,781 | +2.02% | 76.2만 |
|---|
| 2026.09.02 | ₩119,863 | ₩122,022 | ₩118,455 | ₩120,668 | +0.67% | 103.5만 |
|---|
| 2026.09.01 | ₩118,777 | ₩120,198 | ₩116,859 | ₩119,863 | +0.91% | 73.1만 |
|---|
| 2026.08.31 | ₩119,863 | ₩120,976 | ₩117,610 | ₩120,091 | +0.19% | 195.4만 |
|---|
| 2026.08.28 | ₩122,679 | ₩124,301 | ₩118,576 | ₩118,844 | -3.13% | 86만 |
|---|
| 2026.08.27 | ₩122,169 | ₩123,819 | ₩120,949 | ₩122,719 | +0.45% | 112만 |
|---|
| 2026.08.26 | ₩117,610 | ₩121,499 | ₩116,229 | ₩121,070 | +2.94% | 109.7만 |
|---|
| 2026.08.25 | ₩117,677 | ₩117,677 | ₩114,875 | ₩117,423 | -0.22% | 84.4만 |
|---|
| 2026.08.24 | ₩117,825 | ₩117,932 | ₩114,674 | ₩115,666 | -1.83% | 80.8만 |
|---|
| 2026.08.21 | ₩118,254 | ₩119,649 | ₩115,773 | ₩118,857 | +0.51% | 113.3만 |
|---|
| 2026.08.20 | ₩118,066 | ₩119,327 | ₩116,162 | ₩116,511 | -1.32% | 101만 |
|---|
| 2026.08.19 | ₩126,045 | ₩127,117 | ₩117,865 | ₩118,455 | -6.02% | 160.4만 |
|---|
| 2026.08.18 | ₩129,973 | ₩129,973 | ₩122,773 | ₩125,240 | -3.64% | 142.3만 |
|---|
| 2026.08.17 | ₩128,995 | ₩132,763 | ₩128,364 | ₩132,253 | +2.53% | 123.7만 |
|---|
| 2026.08.14 | ₩127,801 | ₩130,483 | ₩125,253 | ₩128,338 | +0.42% | 88.5만 |
|---|
| 2026.08.13 | ₩130,604 | ₩131,408 | ₩128,123 | ₩128,713 | -1.45% | 78.4만 |
|---|
| 2026.08.12 | ₩131,623 | ₩133,084 | ₩130,389 | ₩130,483 | -0.87% | 149.5만 |
|---|
| 2026.08.11 | ₩132,749 | ₩133,339 | ₩128,445 | ₩128,673 | -3.07% | 115.4만 |
|---|
| 2026.08.10 | ₩130,738 | ₩133,339 | ₩128,150 | ₩130,604 | -0.10% | 158.2만 |
|---|
| 2026.08.07 | ₩130,738 | ₩131,100 | ₩124,717 | ₩129,437 | -0.99% | 157.8만 |
|---|
| 2026.08.06 | ₩131,810 | ₩134,090 | ₩129,330 | ₩129,799 | -1.53% | 192.6만 |
|---|
| 2026.08.05 | ₩124,221 | ₩132,307 | ₩116,792 | ₩130,362 | +4.94% | 272.4만 |
|---|
| 2026.08.04 | ₩122,344 | ₩125,669 | ₩121,043 | ₩124,073 | +1.41% | 171.8만 |
|---|
| 2026.08.03 | ₩119,233 | ₩121,003 | ₩117,382 | ₩119,179 | -0.04% | 77.1만 |
|---|
| 2026.07.31 | ₩119,756 | ₩120,198 | ₩116,390 | ₩119,126 | -0.53% | 118.2만 |
|---|
| 2026.07.30 | ₩115,921 | ₩118,053 | ₩114,701 | ₩116,390 | +0.40% | 90.3만 |
|---|
| 2026.07.29 | ₩115,612 | ₩116,162 | ₩111,938 | ₩112,086 | -3.05% | 102.6만 |
|---|
| 2026.07.28 | ₩116,323 | ₩116,779 | ₩113,534 | ₩115,612 | -0.61% | 113.6만 |
|---|
| 2026.07.27 | ₩119,984 | ₩120,694 | ₩114,607 | ₩118,509 | -1.23% | 75.2만 |
|---|
| 2026.07.24 | ₩119,836 | ₩121,378 | ₩118,723 | ₩119,903 | +0.06% | 70.2만 |
|---|
| 2026.07.23 | ₩120,480 | ₩122,451 | ₩119,796 | ₩120,574 | +0.08% | 116.7만 |
|---|
| 2026.07.22 | ₩119,488 | ₩122,424 | ₩119,488 | ₩120,855 | +1.14% | 108.3만 |
|---|
| 2026.07.21 | ₩116,511 | ₩120,547 | ₩115,921 | ₩120,480 | +3.41% | 78.5만 |
|---|
| 2026.07.20 | ₩116,229 | ₩116,792 | ₩113,494 | ₩114,003 | -1.92% | 68.2만 |
|---|
| 2026.07.17 | ₩111,442 | ₩115,532 | ₩110,624 | ₩114,848 | +3.06% | 91.2만 |
|---|
| 2026.07.16 | ₩113,306 | ₩115,089 | ₩112,770 | ₩113,655 | +0.31% | 122.1만 |
|---|
| 2026.07.15 | ₩116,055 | ₩117,020 | ₩113,641 | ₩115,599 | -0.39% | 135.7만 |
|---|
| 2026.07.14 | ₩117,409 | ₩117,865 | ₩114,808 | ₩115,384 | -1.72% | 54만 |
|---|
| 2026.07.13 | ₩114,808 | ₩116,471 | ₩113,695 | ₩114,178 | -0.55% | 109.9만 |
|---|
| 2026.07.10 | ₩115,089 | ₩118,428 | ₩114,942 | ₩116,833 | +1.51% | 58.8만 |
|---|
| 2026.07.09 | ₩114,580 | ₩119,166 | ₩114,446 | ₩115,693 | +0.97% | 183.3만 |
|---|
| 2026.07.08 | ₩108,801 | ₩111,844 | ₩108,801 | ₩111,617 | +2.59% | 83.2만 |
|---|
| 2026.07.07 | ₩108,425 | ₩109,498 | ₩107,446 | ₩109,257 | +0.77% | 94.7만 |
|---|
| 2026.07.06 | ₩111,777 | ₩113,279 | ₩109,578 | ₩110,571 | -1.08% | 100.4만 |
|---|
| 2026.07.02 | ₩116,404 | ₩116,725 | ₩108,747 | ₩110,195 | -5.33% | 114.9만 |
|---|
| 2026.07.01 | ₩117,181 | ₩118,951 | ₩114,781 | ₩117,034 | -0.13% | 102.8만 |
|---|
| 2026.06.30 | ₩117,892 | ₩119,152 | ₩116,846 | ₩119,099 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩115,907 | ₩117,798 | ₩114,473 | ₩117,503 | +1.38% | 131.6만 |
|---|
| 2026.06.26 | ₩119,742 | ₩119,930 | ₩115,264 | ₩115,814 | -3.28% | 176.2만 |
|---|
| 2026.06.25 | ₩120,466 | ₩123,054 | ₩118,804 | ₩121,767 | +1.08% | 166.7만 |
|---|
| 2026.06.24 | ₩120,145 | ₩121,432 | ₩117,597 | ₩118,321 | -1.52% | 203.7만 |
|---|
| 2026.06.23 | ₩119,917 | ₩122,679 | ₩119,340 | ₩120,145 | +0.19% | 101.3만 |
|---|
| 2026.06.22 | ₩123,725 | ₩125,200 | ₩122,893 | ₩123,966 | +0.20% | 179.3만 |
|---|
| 2026.06.18 | ₩123,068 | ₩123,470 | ₩121,097 | ₩122,652 | -0.34% | 256.9만 |
|---|
| 2026.06.17 | ₩122,357 | ₩123,591 | ₩120,198 | ₩120,426 | -1.58% | 185.8만 |
|---|
| 2026.06.16 | ₩123,068 | ₩124,985 | ₩121,781 | ₩122,008 | -0.86% | 107.8만 |
|---|
| 2026.06.15 | ₩125,200 | ₩125,200 | ₩122,558 | ₩123,068 | -1.70% | 94.2만 |
|---|
| 2026.06.12 | ₩118,656 | ₩121,767 | ₩117,879 | ₩121,472 | +2.37% | 127.1만 |
|---|
| 2026.06.11 | ₩116,189 | ₩119,152 | ₩115,438 | ₩118,656 | +2.12% | 155만 |
|---|
| 2026.06.10 | ₩115,143 | ₩118,294 | ₩113,869 | ₩114,499 | -0.56% | 64.5만 |
|---|
| 2026.06.09 | ₩117,785 | ₩119,260 | ₩110,973 | ₩116,564 | -1.04% | 229.5만 |
|---|
| 2026.06.08 | ₩118,469 | ₩118,469 | ₩115,438 | ₩116,725 | -1.47% | 129.1만 |
|---|
| 2026.06.05 | ₩117,932 | ₩119,300 | ₩115,237 | ₩116,404 | -1.30% | 170.8만 |
|---|
| 2026.06.04 | ₩121,673 | ₩123,309 | ₩118,080 | ₩118,147 | -2.90% | 226만 |
|---|
| 2026.06.03 | ₩124,529 | ₩126,179 | ₩122,317 | ₩124,610 | +0.06% | 108.2만 |
|---|
| 2026.06.02 | ₩119,501 | ₩127,734 | ₩118,616 | ₩124,610 | +4.28% | 216.9만 |
|---|
| 2026.06.01 | ₩115,814 | ₩116,766 | ₩113,977 | ₩116,591 | +0.67% | 143.7만 |
|---|
| 2026.05.29 | ₩118,643 | ₩119,018 | ₩115,720 | ₩116,564 | -1.75% | 192.3만 |
|---|
| 2026.05.28 | ₩116,806 | ₩117,221 | ₩114,888 | ₩116,819 | +0.01% | 162.6만 |
|---|
| 2026.05.27 | ₩120,949 | ₩120,949 | ₩115,907 | ₩116,739 | -3.48% | 116.7만 |
|---|
| 2026.05.26 | ₩116,511 | ₩119,662 | ₩114,580 | ₩119,501 | +2.57% | 161.2만 |
|---|
| 2026.05.22 | ₩112,850 | ₩116,310 | ₩112,475 | ₩115,197 | +2.08% | 114.2만 |
|---|
| 2026.05.21 | ₩113,346 | ₩113,816 | ₩110,906 | ₩111,831 | -1.34% | 80.7만 |
|---|
| 2026.05.20 | ₩111,831 | ₩113,816 | ₩111,120 | ₩113,601 | +1.58% | 92만 |
|---|
| 2026.05.19 | ₩110,316 | ₩111,456 | ₩108,157 | ₩110,369 | +0.05% | 86.6만 |
|---|
| 2026.05.18 | ₩113,561 | ₩114,044 | ₩110,785 | ₩111,737 | -1.61% | 149.1만 |
|---|
| 2026.05.15 | ₩114,714 | ₩115,089 | ₩112,207 | ₩112,716 | -1.74% | 105.1만 |
|---|
| 2026.05.14 | ₩116,631 | ₩117,275 | ₩114,111 | ₩116,216 | -0.36% | 129.3만 |
|---|
| 2026.05.13 | ₩113,574 | ₩115,814 | ₩111,643 | ₩115,612 | +1.79% | 181.6만 |
|---|
| 2026.05.12 | ₩111,094 | ₩111,094 | ₩107,500 | ₩110,101 | -0.89% | 107.6만 |
|---|
| 2026.05.11 | ₩110,812 | ₩112,139 | ₩110,302 | ₩111,107 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩109,578 | ₩111,389 | ₩108,801 | ₩110,074 | +0.45% | 121.1만 |
|---|
| 2026.05.07 | ₩112,233 | ₩112,864 | ₩107,366 | ₩108,425 | -3.39% | 112.3만 |
|---|
| 2026.05.06 | ₩111,764 | ₩113,641 | ₩110,222 | ₩112,233 | +0.42% | 200.8만 |
|---|
| 2026.05.05 | ₩109,565 | ₩111,871 | ₩108,680 | ₩110,490 | +0.84% | 106.5만 |
|---|
| 2026.05.04 | ₩108,506 | ₩109,578 | ₩107,312 | ₩107,835 | -0.62% | 184만 |
|---|
| 2026.05.01 | ₩110,316 | ₩111,187 | ₩107,352 | ₩107,983 | -2.11% | 120.2만 |
|---|
| 2026.04.30 | ₩110,544 | ₩112,729 | ₩109,404 | ₩110,638 | +0.08% | 233.5만 |
|---|
| 2026.04.29 | ₩110,557 | ₩110,638 | ₩103,665 | ₩109,324 | -1.12% | 307.6만 |
|---|
| 2026.04.28 | ₩103,973 | ₩105,663 | ₩102,887 | ₩104,966 | +0.95% | 227.6만 |
|---|
| 2026.04.27 | ₩106,374 | ₩107,111 | ₩103,196 | ₩105,395 | -0.92% | 169.3만 |
|---|
| 2026.04.24 | ₩106,132 | ₩106,159 | ₩104,335 | ₩105,462 | -0.63% | 142.7만 |
|---|
| 2026.04.23 | ₩101,734 | ₩106,079 | ₩101,734 | ₩104,738 | +2.95% | 125.4만 |
|---|
| 2026.04.22 | ₩102,110 | ₩102,177 | ₩100,500 | ₩101,412 | -0.68% | 106.9만 |
|---|
| 2026.04.21 | ₩99,964 | ₩101,734 | ₩99,589 | ₩100,916 | +0.95% | 98.7만 |
|---|
| 2026.04.20 | ₩99,213 | ₩100,487 | ₩99,133 | ₩99,656 | +0.45% | 132.1만 |
|---|
| 2026.04.17 | ₩98,087 | ₩99,817 | ₩97,644 | ₩99,025 | +0.96% | 88.8만 |
|---|
| 2026.04.16 | ₩94,104 | ₩97,296 | ₩93,675 | ₩96,947 | +3.02% | 112.7만 |
|---|
| 2026.04.15 | ₩96,210 | ₩96,907 | ₩93,407 | ₩94,158 | -2.13% | 135.3만 |
|---|
| 2026.04.14 | ₩98,690 | ₩99,146 | ₩96,089 | ₩96,210 | -2.51% | 151.7만 |
|---|
| 2026.04.13 | ₩92,334 | ₩98,637 | ₩91,195 | ₩98,529 | +6.71% | 199만 |
|---|
| 2026.04.10 | ₩90,471 | ₩90,618 | ₩89,344 | ₩89,881 | -0.65% | 47.6만 |
|---|
| 2026.04.09 | ₩88,499 | ₩90,310 | ₩88,419 | ₩89,760 | +1.42% | 99.9만 |
|---|
| 2026.04.08 | ₩86,582 | ₩88,566 | ₩85,710 | ₩88,499 | +2.21% | 115.9만 |
|---|
| 2026.04.07 | ₩83,444 | ₩84,946 | ₩83,283 | ₩83,846 | +0.48% | 95.4만 |
|---|
| 2026.04.06 | ₩83,109 | ₩83,712 | ₩81,929 | ₩83,686 | +0.69% | 69.1만 |
|---|
| 2026.04.02 | ₩82,412 | ₩84,544 | ₩82,251 | ₩82,961 | +0.67% | 61.2만 |
|---|
| 2026.04.01 | ₩83,002 | ₩84,530 | ₩83,002 | ₩84,356 | +1.63% | 62.5만 |
|---|
| 2026.03.31 | ₩79,475 | ₩82,921 | ₩79,368 | ₩82,626 | +3.96% | 123.8만 |
|---|
| 2026.03.30 | ₩81,084 | ₩81,111 | ₩78,402 | ₩78,550 | -3.13% | 95.9만 |
|---|
| 2026.03.27 | ₩80,829 | ₩82,130 | ₩79,851 | ₩80,092 | -0.91% | 54.8만 |
|---|
| 2026.03.26 | ₩82,318 | ₩83,042 | ₩81,647 | ₩82,063 | -0.31% | 56.3만 |
|---|
| 2026.03.25 | ₩82,908 | ₩83,619 | ₩82,278 | ₩83,484 | +0.70% | 64.7만 |
|---|
| 2026.03.24 | ₩79,918 | ₩82,988 | ₩79,582 | ₩82,090 | +2.72% | 70.2만 |
|---|
| 2026.03.23 | ₩80,494 | ₩81,138 | ₩79,448 | ₩80,092 | -0.50% | 105.8만 |
|---|
| 2026.03.20 | ₩79,663 | ₩79,797 | ₩77,826 | ₩78,376 | -1.62% | 142만 |
|---|
| 2026.03.19 | ₩79,234 | ₩80,575 | ₩79,180 | ₩80,400 | +1.47% | 76.8만 |
|---|
| 2026.03.18 | ₩80,092 | ₩81,567 | ₩79,234 | ₩80,172 | +0.10% | 71.2만 |
|---|
| 2026.03.17 | ₩81,473 | ₩82,117 | ₩79,877 | ₩80,467 | -1.23% | 67만 |
|---|
| 2026.03.16 | ₩80,789 | ₩81,473 | ₩80,642 | ₩80,829 | +0.05% | 71.1만 |
|---|
| 2026.03.13 | ₩81,835 | ₩82,170 | ₩79,649 | ₩80,092 | -2.13% | 87.5만 |
|---|
| 2026.03.12 | ₩80,226 | ₩81,272 | ₩79,502 | ₩80,776 | +0.69% | 114.5만 |
|---|
| 2026.03.11 | ₩81,406 | ₩82,130 | ₩81,098 | ₩81,902 | +0.61% | 53.1만 |
|---|
| 2026.03.10 | ₩82,559 | ₩83,377 | ₩81,272 | ₩81,339 | -1.48% | 75.4만 |
|---|
| 2026.03.09 | ₩79,985 | ₩82,935 | ₩78,577 | ₩82,532 | +3.19% | 136.4만 |
|---|
| 2026.03.06 | ₩82,345 | ₩82,841 | ₩80,280 | ₩80,521 | -2.21% | 83.1만 |
|---|
| 2026.03.05 | ₩84,074 | ₩84,906 | ₩82,841 | ₩83,712 | -0.43% | 96.3만 |
|---|
| 2026.03.04 | ₩85,590 | ₩86,005 | ₩84,584 | ₩84,906 | -0.80% | 50.2만 |
|---|
| 2026.03.03 | ₩84,973 | ₩85,885 | ₩83,404 | ₩85,509 | +0.63% | 88.7만 |
|---|
| 2026.03.02 | ₩87,252 | ₩88,298 | ₩85,697 | ₩87,132 | -0.14% | 80.4만 |
|---|
| 2026.02.27 | ₩88,338 | ₩88,338 | ₩87,105 | ₩88,285 | -0.06% | 83.4만 |
|---|
| 2026.02.26 | ₩90,296 | ₩90,497 | ₩87,789 | ₩88,701 | -1.77% | 80.7만 |
|---|
| 2026.02.25 | ₩90,310 | ₩90,524 | ₩88,741 | ₩90,296 | -0.01% | 62.2만 |
|---|
| 2026.02.24 | ₩90,082 | ₩91,570 | ₩89,572 | ₩89,760 | -0.36% | 84.3만 |
|---|
| 2026.02.23 | ₩90,551 | ₩91,181 | ₩89,411 | ₩90,202 | -0.39% | 76.4만 |
|---|
| 2026.02.20 | ₩88,365 | ₩90,806 | ₩87,896 | ₩90,269 | +2.15% | 103.3만 |
|---|
| 2026.02.19 | ₩87,453 | ₩88,633 | ₩85,281 | ₩88,540 | +1.24% | 114.9만 |
|---|
| 2026.02.18 | ₩87,266 | ₩88,794 | ₩86,877 | ₩87,614 | +0.40% | 118만 |
|---|
| 2026.02.17 | ₩87,534 | ₩88,030 | ₩86,300 | ₩87,226 | -0.35% | 137.9만 |
|---|
| 2026.02.13 | ₩88,178 | ₩88,942 | ₩86,676 | ₩88,218 | +0.05% | 118.9만 |
|---|
| 2026.02.12 | ₩89,438 | ₩90,605 | ₩87,159 | ₩88,446 | -1.11% | 113.7만 |
|---|
| 2026.02.11 | ₩89,277 | ₩90,363 | ₩88,017 | ₩88,955 | -0.36% | 110만 |
|---|
| 2026.02.10 | ₩88,835 | ₩89,639 | ₩88,137 | ₩88,231 | -0.68% | 121.3만 |
|---|
| 2026.02.09 | ₩88,902 | ₩89,317 | ₩87,628 | ₩88,969 | +0.08% | 165만 |
|---|
| 2026.02.06 | ₩86,327 | ₩89,693 | ₩86,059 | ₩89,331 | +3.48% | 186.2만 |
|---|
| 2026.02.05 | ₩85,281 | ₩86,434 | ₩84,544 | ₩86,206 | +1.08% | 113.5만 |
|---|
| 2026.02.04 | ₩85,094 | ₩86,877 | ₩84,074 | ₩85,804 | +0.84% | 156.9만 |
|---|
| 2026.02.03 | ₩85,174 | ₩86,113 | ₩83,310 | ₩84,463 | -0.83% | 221만 |
|---|
| 2026.02.02 | ₩82,854 | ₩85,549 | ₩81,245 | ₩84,892 | +2.46% | 233.9만 |
|---|
| 2026.01.30 | ₩83,270 | ₩84,611 | ₩81,634 | ₩83,659 | +0.47% | 210.6만 |
|---|
| 2026.01.29 | ₩81,460 | ₩84,329 | ₩79,985 | ₩84,128 | +3.28% | 359.1만 |
|---|
| 2026.01.28 | ₩72,422 | ₩81,151 | ₩72,409 | ₩80,400 | +11.02% | 447.7만 |
|---|
| 2026.01.27 | ₩68,949 | ₩71,014 | ₩68,372 | ₩70,639 | +2.45% | 180만 |
|---|
| 2026.01.26 | ₩68,145 | ₩69,030 | ₩67,434 | ₩68,895 | +1.10% | 126.1만 |
|---|
| 2026.01.23 | ₩68,547 | ₩68,855 | ₩67,420 | ₩68,158 | -0.57% | 140.8만 |
|---|
| 2026.01.22 | ₩68,667 | ₩69,164 | ₩68,332 | ₩68,654 | -0.02% | 119.5만 |
|---|
| 2026.01.21 | ₩66,562 | ₩68,480 | ₩66,334 | ₩68,265 | +2.56% | 92.4만 |
|---|
| 2026.01.20 | ₩67,005 | ₩67,769 | ₩65,704 | ₩65,892 | -1.66% | 108.7만 |
|---|
| 2026.01.16 | ₩68,694 | ₩68,828 | ₩67,917 | ₩68,131 | -0.82% | 80만 |
|---|
| 2026.01.15 | ₩67,742 | ₩69,257 | ₩67,514 | ₩68,600 | +1.27% | 103.2만 |
|---|
| 2026.01.14 | ₩67,166 | ₩67,756 | ₩66,898 | ₩67,085 | -0.12% | 86만 |
|---|
| 2026.01.13 | ₩66,938 | ₩67,461 | ₩66,656 | ₩67,005 | +0.10% | 74.5만 |
|---|
| 2026.01.12 | ₩66,857 | ₩67,112 | ₩66,053 | ₩66,656 | -0.30% | 59.3만 |
|---|
| 2026.01.09 | ₩66,911 | ₩67,273 | ₩65,825 | ₩66,844 | -0.10% | 64.8만 |
|---|
| 2026.01.08 | ₩65,302 | ₩67,300 | ₩65,221 | ₩66,911 | +2.46% | 104.4만 |
|---|
| 2026.01.07 | ₩65,691 | ₩66,562 | ₩64,752 | ₩65,744 | +0.08% | 88.6만 |
|---|
| 2026.01.06 | ₩65,074 | ₩66,415 | ₩64,658 | ₩66,039 | +1.48% | 108.4만 |
|---|
| 2026.01.05 | ₩66,589 | ₩67,447 | ₩64,967 | ₩65,490 | -1.65% | 80.5만 |
|---|
| 2026.01.02 | ₩65,168 | ₩66,375 | ₩65,141 | ₩66,160 | +1.52% | 58.2만 |
|---|
| 2025.12.31 | ₩65,664 | ₩65,664 | ₩64,336 | ₩64,470 | -1.82% | 51.7만 |
|---|
| 2025.12.30 | ₩65,718 | ₩65,999 | ₩65,382 | ₩65,624 | -0.14% | 56.6만 |
|---|
| 2025.12.29 | ₩65,878 | ₩66,281 | ₩65,409 | ₩65,664 | -0.33% | 52.2만 |
|---|
| 2025.12.26 | ₩66,187 | ₩66,254 | ₩65,543 | ₩66,080 | -0.16% | 42만 |
|---|
| 2025.12.24 | ₩66,013 | ₩66,147 | ₩65,530 | ₩65,999 | -0.02% | 24만 |
|---|
| 2025.12.23 | ₩66,147 | ₩66,214 | ₩65,557 | ₩65,838 | -0.47% | 57.4만 |
|---|
| 2025.12.22 | ₩67,367 | ₩67,648 | ₩66,053 | ₩66,240 | -1.67% | 72만 |
|---|
| 2025.12.19 | ₩64,993 | ₩67,166 | ₩64,846 | ₩66,723 | +2.66% | 248.5만 |
|---|
| 2025.12.18 | ₩65,315 | ₩65,718 | ₩64,685 | ₩65,141 | -0.27% | 71.1만 |
|---|
| 2025.12.17 | ₩65,637 | ₩65,878 | ₩64,511 | ₩65,315 | -0.49% | 75.5만 |
|---|
| 2025.12.16 | ₩66,308 | ₩66,576 | ₩65,168 | ₩65,490 | -1.23% | 86.8만 |
|---|
| 2025.12.15 | ₩67,152 | ₩67,635 | ₩65,785 | ₩66,053 | -1.64% | 79.4만 |
|---|
| 2025.12.12 | ₩68,024 | ₩68,024 | ₩66,240 | ₩66,938 | -1.60% | 89.5만 |
|---|
| 2025.12.11 | ₩67,340 | ₩68,185 | ₩66,817 | ₩67,702 | +0.54% | 80.1만 |
|---|
| 2025.12.10 | ₩65,771 | ₩67,917 | ₩65,355 | ₩67,622 | +2.81% | 102.1만 |
|---|
| 2025.12.09 | ₩65,959 | ₩66,616 | ₩65,503 | ₩66,039 | +0.12% | 62.2만 |
|---|
| 2025.12.08 | ₩67,045 | ₩67,555 | ₩65,972 | ₩66,200 | -1.26% | 73.9만 |
|---|
| 2025.12.05 | ₩65,878 | ₩66,670 | ₩65,731 | ₩66,603 | +1.10% | 76만 |
|---|
| 2025.12.04 | ₩65,932 | ₩66,522 | ₩65,677 | ₩65,878 | -0.08% | 81.3만 |
|---|
| 2025.12.03 | ₩64,363 | ₩66,388 | ₩63,894 | ₩66,120 | +2.73% | 100.4만 |
|---|
| 2025.12.02 | ₩63,867 | ₩64,792 | ₩63,425 | ₩64,631 | +1.20% | 111.6만 |
|---|
| 2025.12.01 | ₩63,545 | ₩64,041 | ₩63,076 | ₩63,572 | +0.04% | 105.7만 |
|---|
| 2025.11.28 | ₩63,398 | ₩63,813 | ₩63,076 | ₩63,706 | +0.49% | 19.5만 |
|---|
| 2025.11.26 | ₩63,277 | ₩63,880 | ₩62,875 | ₩63,331 | +0.08% | 53.6만 |
|---|
| 2025.11.25 | ₩62,285 | ₩63,344 | ₩62,204 | ₩63,277 | +1.59% | 61.2만 |
|---|
| 2025.11.24 | ₩61,735 | ₩62,392 | ₩61,279 | ₩62,164 | +0.70% | 60.7만 |
|---|
| 2025.11.21 | ₩59,791 | ₩62,593 | ₩59,751 | ₩61,574 | +2.98% | 115.7만 |
|---|
| 2025.11.20 | ₩61,641 | ₩61,681 | ₩59,335 | ₩59,496 | -3.48% | 89.6만 |
|---|
| 2025.11.19 | ₩60,542 | ₩61,118 | ₩60,180 | ₩60,649 | +0.18% | 55.9만 |
|---|
| 2025.11.18 | ₩60,126 | ₩61,400 | ₩59,911 | ₩60,582 | +0.76% | 83.6만 |
|---|
| 2025.11.17 | ₩62,110 | ₩62,191 | ₩60,099 | ₩60,327 | -2.87% | 75.9만 |
|---|
| 2025.11.14 | ₩62,486 | ₩63,505 | ₩62,043 | ₩62,285 | -0.32% | 98.9만 |
|---|
| 2025.11.13 | ₩62,607 | ₩63,854 | ₩62,607 | ₩62,687 | +0.13% | 91.9만 |
|---|
| 2025.11.12 | ₩63,156 | ₩63,733 | ₩62,513 | ₩63,264 | +0.17% | 75.7만 |
|---|
| 2025.11.11 | ₩63,304 | ₩63,384 | ₩62,513 | ₩62,566 | -1.17% | 75.8만 |
|---|
| 2025.11.10 | ₩64,216 | ₩64,913 | ₩62,902 | ₩63,130 | -1.69% | 119.3만 |
|---|
| 2025.11.07 | ₩62,754 | ₩63,478 | ₩62,204 | ₩63,371 | +0.98% | 79.3만 |
|---|
| 2025.11.06 | ₩64,403 | ₩64,752 | ₩63,197 | ₩63,250 | -1.79% | 66.6만 |
|---|
| 2025.11.05 | ₩63,478 | ₩64,538 | ₩63,398 | ₩64,363 | +1.39% | 88.5만 |
|---|
| 2025.11.04 | ₩64,028 | ₩64,189 | ₩63,384 | ₩63,438 | -0.92% | 84.9만 |
|---|
| 2025.11.03 | ₩64,511 | ₩65,087 | ₩63,411 | ₩64,564 | +0.08% | 98.1만 |
|---|
| 2025.10.31 | ₩64,605 | ₩65,329 | ₩64,015 | ₩64,967 | +0.56% | 110.4만 |
|---|
| 2025.10.30 | ₩65,610 | ₩66,723 | ₩64,444 | ₩64,658 | -1.45% | 121.1만 |
|---|
| 2025.10.29 | ₩64,028 | ₩67,970 | ₩62,660 | ₩65,221 | +1.86% | 170.9만 |
|---|
| 2025.10.28 | ₩68,533 | ₩68,574 | ₩67,622 | ₩67,769 | -1.12% | 93.7만 |
|---|
| 2025.10.27 | ₩69,740 | ₩69,740 | ₩68,399 | ₩68,574 | -1.67% | 109.6만 |
|---|
| 2025.10.24 | ₩70,813 | ₩70,813 | ₩68,882 | ₩69,043 | -2.50% | 70.2만 |
|---|
| 2025.10.23 | ₩68,909 | ₩70,049 | ₩68,319 | ₩69,915 | +1.46% | 103.6만 |
|---|
| 2025.10.22 | ₩69,982 | ₩70,437 | ₩68,560 | ₩68,681 | -1.86% | 84.6만 |
|---|
| 2025.10.21 | ₩71,162 | ₩71,617 | ₩69,566 | ₩69,928 | -1.73% | 72.8만 |
|---|
| 2025.10.20 | ₩70,049 | ₩71,604 | ₩69,915 | ₩71,162 | +1.59% | 79.9만 |
|---|
| 2025.10.17 | ₩70,183 | ₩70,518 | ₩69,298 | ₩69,834 | -0.50% | 70.6만 |
|---|
| 2025.10.16 | ₩70,451 | ₩70,746 | ₩69,901 | ₩70,277 | -0.25% | 67.9만 |
|---|
| 2025.10.15 | ₩69,780 | ₩70,478 | ₩69,150 | ₩70,384 | +0.86% | 69.2만 |
|---|
| 2025.10.14 | ₩67,260 | ₩69,754 | ₩66,629 | ₩69,083 | +2.71% | 129.7만 |
|---|
| 2025.10.13 | ₩67,742 | ₩68,574 | ₩67,219 | ₩67,970 | +0.34% | 83만 |
|---|
| 2025.10.10 | ₩68,399 | ₩68,735 | ₩66,214 | ₩66,401 | -2.92% | 87.6만 |
|---|