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 | ₩133,492 | ₩134,561 | ₩130,687 | ₩132,744 | -0.56% | 111.1만 |
| 2026.10.08 | ₩135,322 | ₩137,206 | ₩132,637 | ₩133,011 | -1.71% | 145.4만 |
| 2026.10.07 | ₩139,851 | ₩141,815 | ₩136,725 | ₩136,979 | -2.05% | 87.5만 |
| 2026.10.06 | ₩142,163 | ₩142,644 | ₩140,519 | ₩142,109 | -0.04% | 102만 |
| 2026.10.05 | ₩142,417 | ₩144,247 | ₩141,081 | ₩141,869 | -0.38% | 126.9만 |
| 2026.10.02 | ₩138,836 | ₩145,129 | ₩138,569 | ₩142,871 | +2.91% | 215.6만 |
| 2026.10.01 | ₩133,305 | ₩138,222 | ₩131,662 | ₩136,592 | +2.47% | 120.4만 |
| 2026.09.30 | ₩136,792 | ₩138,836 | ₩133,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,532 |
| -2.38% |
| 152.7만 |
| 2026.09.29 | ₩136,845 | ₩137,607 | ₩132,958 | ₩136,939 | +0.07% | 165만 |
|---|
| 2026.09.28 | ₩137,660 | ₩137,914 | ₩133,880 | ₩135,536 | -1.54% | 103.2만 |
|---|
| 2026.09.25 | ₩136,271 | ₩139,718 | ₩135,670 | ₩137,714 | +1.06% | 120.3만 |
|---|
| 2026.09.24 | ₩132,557 | ₩136,004 | ₩130,059 | ₩134,815 | +1.70% | 153.8만 |
|---|
| 2026.09.23 | ₩131,341 | ₩137,206 | ₩130,433 | ₩135,135 | +2.89% | 176.5만 |
|---|
| 2026.09.22 | ₩127,387 | ₩131,421 | ₩127,253 | ₩131,261 | +3.04% | 92.5만 |
|---|
| 2026.09.21 | ₩129,604 | ₩131,461 | ₩126,986 | ₩127,560 | -1.58% | 139만 |
|---|
| 2026.09.18 | ₩125,329 | ₩128,789 | ₩123,806 | ₩128,415 | +2.46% | 268.5만 |
|---|
| 2026.09.17 | ₩125,596 | ₩127,841 | ₩124,367 | ₩124,407 | -0.95% | 128.1만 |
|---|
| 2026.09.16 | ₩125,449 | ₩126,398 | ₩121,441 | ₩123,886 | -1.25% | 131.7만 |
|---|
| 2026.09.15 | ₩123,365 | ₩127,066 | ₩122,871 | ₩123,766 | +0.32% | 143.6만 |
|---|
| 2026.09.14 | ₩128,923 | ₩128,923 | ₩122,323 | ₩123,365 | -4.31% | 151.1만 |
|---|
| 2026.09.11 | ₩125,770 | ₩133,492 | ₩125,677 | ₩133,105 | +5.83% | 196.1만 |
|---|
| 2026.09.10 | ₩122,003 | ₩125,449 | ₩121,148 | ₩124,207 | +1.81% | 113.5만 |
|---|
| 2026.09.09 | ₩122,724 | ₩123,445 | ₩121,188 | ₩122,564 | -0.13% | 84.5만 |
|---|
| 2026.09.08 | ₩123,993 | ₩124,902 | ₩122,657 | ₩123,472 | -0.42% | 102.2만 |
|---|
| 2026.09.04 | ₩121,602 | ₩123,980 | ₩120,894 | ₩122,991 | +1.14% | 112만 |
|---|
| 2026.09.03 | ₩118,930 | ₩121,428 | ₩115,844 | ₩121,335 | +2.02% | 76.2만 |
|---|
| 2026.09.02 | ₩119,424 | ₩121,575 | ₩118,021 | ₩120,226 | +0.67% | 103.5만 |
|---|
| 2026.09.01 | ₩118,342 | ₩119,758 | ₩116,432 | ₩119,424 | +0.91% | 73.1만 |
|---|
| 2026.08.31 | ₩119,424 | ₩120,533 | ₩117,180 | ₩119,651 | +0.19% | 195.4만 |
|---|
| 2026.08.28 | ₩122,230 | ₩123,846 | ₩118,142 | ₩118,409 | -3.13% | 86만 |
|---|
| 2026.08.27 | ₩121,722 | ₩123,365 | ₩120,506 | ₩122,270 | +0.45% | 112만 |
|---|
| 2026.08.26 | ₩117,180 | ₩121,054 | ₩115,804 | ₩120,627 | +2.94% | 109.7만 |
|---|
| 2026.08.25 | ₩117,246 | ₩117,246 | ₩114,454 | ₩116,993 | -0.22% | 84.4만 |
|---|
| 2026.08.24 | ₩117,393 | ₩117,500 | ₩114,254 | ₩115,243 | -1.83% | 80.8만 |
|---|
| 2026.08.21 | ₩117,821 | ₩119,210 | ₩115,349 | ₩118,422 | +0.51% | 113.3만 |
|---|
| 2026.08.20 | ₩117,634 | ₩118,890 | ₩115,737 | ₩116,084 | -1.32% | 101만 |
|---|
| 2026.08.19 | ₩125,583 | ₩126,652 | ₩117,434 | ₩118,021 | -6.02% | 160.4만 |
|---|
| 2026.08.18 | ₩129,498 | ₩129,498 | ₩122,323 | ₩124,781 | -3.64% | 142.3만 |
|---|
| 2026.08.17 | ₩128,522 | ₩132,276 | ₩127,894 | ₩131,769 | +2.53% | 123.7만 |
|---|
| 2026.08.14 | ₩127,333 | ₩130,005 | ₩124,795 | ₩127,868 | +0.42% | 88.5만 |
|---|
| 2026.08.13 | ₩130,125 | ₩130,927 | ₩127,654 | ₩128,242 | -1.45% | 78.4만 |
|---|
| 2026.08.12 | ₩131,141 | ₩132,597 | ₩129,912 | ₩130,005 | -0.87% | 149.5만 |
|---|
| 2026.08.11 | ₩132,263 | ₩132,851 | ₩127,974 | ₩128,202 | -3.07% | 115.4만 |
|---|
| 2026.08.10 | ₩130,259 | ₩132,851 | ₩127,681 | ₩130,125 | -0.10% | 158.2만 |
|---|
| 2026.08.07 | ₩130,259 | ₩130,620 | ₩124,260 | ₩128,963 | -0.99% | 157.8만 |
|---|
| 2026.08.06 | ₩131,328 | ₩133,599 | ₩128,856 | ₩129,324 | -1.53% | 192.6만 |
|---|
| 2026.08.05 | ₩123,766 | ₩131,822 | ₩116,365 | ₩129,885 | +4.94% | 272.4만 |
|---|
| 2026.08.04 | ₩121,896 | ₩125,209 | ₩120,600 | ₩123,619 | +1.41% | 171.8만 |
|---|
| 2026.08.03 | ₩118,796 | ₩120,560 | ₩116,953 | ₩118,743 | -0.04% | 77.1만 |
|---|
| 2026.07.31 | ₩119,317 | ₩119,758 | ₩115,964 | ₩118,689 | -0.53% | 118.2만 |
|---|
| 2026.07.30 | ₩115,496 | ₩117,621 | ₩114,281 | ₩115,964 | +0.40% | 90.3만 |
|---|
| 2026.07.29 | ₩115,189 | ₩115,737 | ₩111,528 | ₩111,675 | -3.05% | 102.6만 |
|---|
| 2026.07.28 | ₩115,897 | ₩116,351 | ₩113,118 | ₩115,189 | -0.61% | 113.6만 |
|---|
| 2026.07.27 | ₩119,544 | ₩120,252 | ₩114,187 | ₩118,075 | -1.23% | 75.2만 |
|---|
| 2026.07.24 | ₩119,397 | ₩120,934 | ₩118,289 | ₩119,464 | +0.06% | 70.2만 |
|---|
| 2026.07.23 | ₩120,039 | ₩122,003 | ₩119,357 | ₩120,132 | +0.08% | 116.7만 |
|---|
| 2026.07.22 | ₩119,050 | ₩121,976 | ₩119,050 | ₩120,413 | +1.14% | 108.3만 |
|---|
| 2026.07.21 | ₩116,084 | ₩120,106 | ₩115,496 | ₩120,039 | +3.41% | 78.5만 |
|---|
| 2026.07.20 | ₩115,804 | ₩116,365 | ₩113,078 | ₩113,586 | -1.92% | 68.2만 |
|---|
| 2026.07.17 | ₩111,034 | ₩115,109 | ₩110,219 | ₩114,428 | +3.06% | 91.2만 |
|---|
| 2026.07.16 | ₩112,891 | ₩114,668 | ₩112,357 | ₩113,239 | +0.31% | 122.1만 |
|---|
| 2026.07.15 | ₩115,630 | ₩116,592 | ₩113,225 | ₩115,176 | -0.39% | 135.7만 |
|---|
| 2026.07.14 | ₩116,979 | ₩117,434 | ₩114,387 | ₩114,962 | -1.72% | 54만 |
|---|
| 2026.07.13 | ₩114,387 | ₩116,044 | ₩113,279 | ₩113,760 | -0.55% | 109.9만 |
|---|
| 2026.07.10 | ₩114,668 | ₩117,995 | ₩114,521 | ₩116,405 | +1.51% | 58.8만 |
|---|
| 2026.07.09 | ₩114,160 | ₩118,729 | ₩114,027 | ₩115,269 | +0.97% | 183.3만 |
|---|
| 2026.07.08 | ₩108,402 | ₩111,435 | ₩108,402 | ₩111,208 | +2.59% | 83.2만 |
|---|
| 2026.07.07 | ₩108,028 | ₩109,097 | ₩107,053 | ₩108,856 | +0.77% | 94.7만 |
|---|
| 2026.07.06 | ₩111,368 | ₩112,864 | ₩109,177 | ₩110,166 | -1.08% | 100.4만 |
|---|
| 2026.07.02 | ₩115,977 | ₩116,298 | ₩108,349 | ₩109,792 | -5.33% | 114.9만 |
|---|
| 2026.07.01 | ₩116,752 | ₩118,516 | ₩114,361 | ₩116,605 | -0.13% | 102.8만 |
|---|
| 2026.06.30 | ₩117,460 | ₩118,716 | ₩116,418 | ₩118,663 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩115,483 | ₩117,367 | ₩114,053 | ₩117,073 | +1.38% | 131.6만 |
|---|
| 2026.06.26 | ₩119,304 | ₩119,491 | ₩114,842 | ₩115,389 | -3.28% | 176.2만 |
|---|
| 2026.06.25 | ₩120,025 | ₩122,604 | ₩118,369 | ₩121,321 | +1.08% | 166.7만 |
|---|
| 2026.06.24 | ₩119,705 | ₩120,987 | ₩117,166 | ₩117,888 | -1.52% | 203.7만 |
|---|
| 2026.06.23 | ₩119,478 | ₩122,230 | ₩118,903 | ₩119,705 | +0.19% | 101.3만 |
|---|
| 2026.06.22 | ₩123,272 | ₩124,741 | ₩122,443 | ₩123,512 | +0.20% | 179.3만 |
|---|
| 2026.06.18 | ₩122,617 | ₩123,018 | ₩120,653 | ₩122,203 | -0.34% | 256.9만 |
|---|
| 2026.06.17 | ₩121,909 | ₩123,138 | ₩119,758 | ₩119,985 | -1.58% | 185.8만 |
|---|
| 2026.06.16 | ₩122,617 | ₩124,528 | ₩121,335 | ₩121,562 | -0.86% | 107.8만 |
|---|
| 2026.06.15 | ₩124,741 | ₩124,741 | ₩122,109 | ₩122,617 | -1.70% | 94.2만 |
|---|
| 2026.06.12 | ₩118,222 | ₩121,321 | ₩117,447 | ₩121,027 | +2.37% | 127.1만 |
|---|
| 2026.06.11 | ₩115,764 | ₩118,716 | ₩115,015 | ₩118,222 | +2.12% | 155만 |
|---|
| 2026.06.10 | ₩114,721 | ₩117,861 | ₩113,452 | ₩114,080 | -0.56% | 64.5만 |
|---|
| 2026.06.09 | ₩117,353 | ₩118,823 | ₩110,567 | ₩116,138 | -1.04% | 229.5만 |
|---|
| 2026.06.08 | ₩118,035 | ₩118,035 | ₩115,015 | ₩116,298 | -1.47% | 129.1만 |
|---|
| 2026.06.05 | ₩117,500 | ₩118,863 | ₩114,815 | ₩115,977 | -1.30% | 170.8만 |
|---|
| 2026.06.04 | ₩121,228 | ₩122,858 | ₩117,647 | ₩117,714 | -2.90% | 226만 |
|---|
| 2026.06.03 | ₩124,073 | ₩125,717 | ₩121,869 | ₩124,154 | +0.06% | 108.2만 |
|---|
| 2026.06.02 | ₩119,063 | ₩127,266 | ₩118,182 | ₩124,154 | +4.28% | 216.9만 |
|---|
| 2026.06.01 | ₩115,389 | ₩116,338 | ₩113,559 | ₩116,164 | +0.67% | 143.7만 |
|---|
| 2026.05.29 | ₩118,208 | ₩118,582 | ₩115,296 | ₩116,138 | -1.75% | 192.3만 |
|---|
| 2026.05.28 | ₩116,378 | ₩116,792 | ₩114,468 | ₩116,391 | +0.01% | 162.6만 |
|---|
| 2026.05.27 | ₩120,506 | ₩120,506 | ₩115,483 | ₩116,311 | -3.48% | 116.7만 |
|---|
| 2026.05.26 | ₩116,084 | ₩119,224 | ₩114,160 | ₩119,063 | +2.57% | 161.2만 |
|---|
| 2026.05.22 | ₩112,437 | ₩115,884 | ₩112,063 | ₩114,775 | +2.08% | 114.2만 |
|---|
| 2026.05.21 | ₩112,931 | ₩113,399 | ₩110,500 | ₩111,422 | -1.34% | 80.7만 |
|---|
| 2026.05.20 | ₩111,422 | ₩113,399 | ₩110,713 | ₩113,185 | +1.58% | 92만 |
|---|
| 2026.05.19 | ₩109,912 | ₩111,047 | ₩107,761 | ₩109,965 | +0.05% | 86.6만 |
|---|
| 2026.05.18 | ₩113,145 | ₩113,626 | ₩110,379 | ₩111,328 | -1.61% | 149.1만 |
|---|
| 2026.05.15 | ₩114,294 | ₩114,668 | ₩111,796 | ₩112,303 | -1.74% | 105.1만 |
|---|
| 2026.05.14 | ₩116,204 | ₩116,846 | ₩113,693 | ₩115,790 | -0.36% | 129.3만 |
|---|
| 2026.05.13 | ₩113,158 | ₩115,389 | ₩111,235 | ₩115,189 | +1.79% | 181.6만 |
|---|
| 2026.05.12 | ₩110,687 | ₩110,687 | ₩107,106 | ₩109,698 | -0.89% | 107.6만 |
|---|
| 2026.05.11 | ₩110,406 | ₩111,729 | ₩109,899 | ₩110,700 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩109,177 | ₩110,981 | ₩108,402 | ₩109,671 | +0.45% | 121.1만 |
|---|
| 2026.05.07 | ₩111,822 | ₩112,450 | ₩106,973 | ₩108,028 | -3.39% | 112.3만 |
|---|
| 2026.05.06 | ₩111,355 | ₩113,225 | ₩109,818 | ₩111,822 | +0.42% | 200.8만 |
|---|
| 2026.05.05 | ₩109,164 | ₩111,462 | ₩108,282 | ₩110,086 | +0.84% | 106.5만 |
|---|
| 2026.05.04 | ₩108,108 | ₩109,177 | ₩106,919 | ₩107,440 | -0.62% | 184만 |
|---|
| 2026.05.01 | ₩109,912 | ₩110,780 | ₩106,959 | ₩107,587 | -2.11% | 120.2만 |
|---|
| 2026.04.30 | ₩110,139 | ₩112,317 | ₩109,003 | ₩110,233 | +0.08% | 233.5만 |
|---|
| 2026.04.29 | ₩110,152 | ₩110,233 | ₩103,285 | ₩108,923 | -1.12% | 307.6만 |
|---|
| 2026.04.28 | ₩103,593 | ₩105,276 | ₩102,511 | ₩104,581 | +0.95% | 227.6만 |
|---|
| 2026.04.27 | ₩105,984 | ₩106,719 | ₩102,818 | ₩105,009 | -0.92% | 169.3만 |
|---|
| 2026.04.24 | ₩105,744 | ₩105,770 | ₩103,953 | ₩105,076 | -0.63% | 142.7만 |
|---|
| 2026.04.23 | ₩101,362 | ₩105,690 | ₩101,362 | ₩104,354 | +2.95% | 125.4만 |
|---|
| 2026.04.22 | ₩101,736 | ₩101,802 | ₩100,132 | ₩101,041 | -0.68% | 106.9만 |
|---|
| 2026.04.21 | ₩99,598 | ₩101,362 | ₩99,224 | ₩100,547 | +0.95% | 98.7만 |
|---|
| 2026.04.20 | ₩98,850 | ₩100,119 | ₩98,770 | ₩99,291 | +0.45% | 132.1만 |
|---|
| 2026.04.17 | ₩97,728 | ₩99,451 | ₩97,287 | ₩98,663 | +0.96% | 88.8만 |
|---|
| 2026.04.16 | ₩93,760 | ₩96,939 | ₩93,332 | ₩96,592 | +3.02% | 112.7만 |
|---|
| 2026.04.15 | ₩95,857 | ₩96,552 | ₩93,065 | ₩93,813 | -2.13% | 135.3만 |
|---|
| 2026.04.14 | ₩98,329 | ₩98,783 | ₩95,737 | ₩95,857 | -2.51% | 151.7만 |
|---|
| 2026.04.13 | ₩91,996 | ₩98,275 | ₩90,861 | ₩98,169 | +6.71% | 199만 |
|---|
| 2026.04.10 | ₩90,139 | ₩90,286 | ₩89,017 | ₩89,551 | -0.65% | 47.6만 |
|---|
| 2026.04.09 | ₩88,175 | ₩89,979 | ₩88,095 | ₩89,431 | +1.42% | 99.9만 |
|---|
| 2026.04.08 | ₩86,265 | ₩88,242 | ₩85,396 | ₩88,175 | +2.21% | 115.9만 |
|---|
| 2026.04.07 | ₩83,139 | ₩84,635 | ₩82,978 | ₩83,539 | +0.48% | 95.4만 |
|---|
| 2026.04.06 | ₩82,805 | ₩83,406 | ₩81,629 | ₩83,379 | +0.69% | 69.1만 |
|---|
| 2026.04.02 | ₩82,110 | ₩84,234 | ₩81,950 | ₩82,658 | +0.67% | 61.2만 |
|---|
| 2026.04.01 | ₩82,698 | ₩84,221 | ₩82,698 | ₩84,047 | +1.63% | 62.5만 |
|---|
| 2026.03.31 | ₩79,184 | ₩82,618 | ₩79,077 | ₩82,324 | +3.96% | 123.8만 |
|---|
| 2026.03.30 | ₩80,787 | ₩80,814 | ₩78,115 | ₩78,262 | -3.13% | 95.9만 |
|---|
| 2026.03.27 | ₩80,533 | ₩81,829 | ₩79,558 | ₩79,799 | -0.91% | 54.8만 |
|---|
| 2026.03.26 | ₩82,016 | ₩82,738 | ₩81,348 | ₩81,763 | -0.31% | 56.3만 |
|---|
| 2026.03.25 | ₩82,604 | ₩83,312 | ₩81,976 | ₩83,179 | +0.70% | 64.7만 |
|---|
| 2026.03.24 | ₩79,625 | ₩82,684 | ₩79,291 | ₩81,789 | +2.72% | 70.2만 |
|---|
| 2026.03.23 | ₩80,199 | ₩80,841 | ₩79,157 | ₩79,799 | -0.50% | 105.8만 |
|---|
| 2026.03.20 | ₩79,371 | ₩79,505 | ₩77,541 | ₩78,089 | -1.62% | 142만 |
|---|
| 2026.03.19 | ₩78,944 | ₩80,280 | ₩78,890 | ₩80,106 | +1.47% | 76.8만 |
|---|
| 2026.03.18 | ₩79,799 | ₩81,268 | ₩78,944 | ₩79,879 | +0.10% | 71.2만 |
|---|
| 2026.03.17 | ₩81,175 | ₩81,816 | ₩79,585 | ₩80,173 | -1.23% | 67만 |
|---|
| 2026.03.16 | ₩80,493 | ₩81,175 | ₩80,346 | ₩80,533 | +0.05% | 71.1만 |
|---|
| 2026.03.13 | ₩81,535 | ₩81,869 | ₩79,358 | ₩79,799 | -2.13% | 87.5만 |
|---|
| 2026.03.12 | ₩79,932 | ₩80,974 | ₩79,211 | ₩80,480 | +0.69% | 114.5만 |
|---|
| 2026.03.11 | ₩81,108 | ₩81,829 | ₩80,801 | ₩81,602 | +0.61% | 53.1만 |
|---|
| 2026.03.10 | ₩82,257 | ₩83,072 | ₩80,974 | ₩81,041 | -1.48% | 75.4만 |
|---|
| 2026.03.09 | ₩79,692 | ₩82,631 | ₩78,289 | ₩82,230 | +3.19% | 136.4만 |
|---|
| 2026.03.06 | ₩82,043 | ₩82,537 | ₩79,986 | ₩80,226 | -2.21% | 83.1만 |
|---|
| 2026.03.05 | ₩83,767 | ₩84,595 | ₩82,537 | ₩83,406 | -0.43% | 96.3만 |
|---|
| 2026.03.04 | ₩85,276 | ₩85,690 | ₩84,274 | ₩84,595 | -0.80% | 50.2만 |
|---|
| 2026.03.03 | ₩84,662 | ₩85,570 | ₩83,099 | ₩85,196 | +0.63% | 88.7만 |
|---|
| 2026.03.02 | ₩86,933 | ₩87,975 | ₩85,383 | ₩86,813 | -0.14% | 80.4만 |
|---|
| 2026.02.27 | ₩88,015 | ₩88,015 | ₩86,786 | ₩87,962 | -0.06% | 83.4만 |
|---|
| 2026.02.26 | ₩89,966 | ₩90,166 | ₩87,467 | ₩88,376 | -1.77% | 80.7만 |
|---|
| 2026.02.25 | ₩89,979 | ₩90,193 | ₩88,416 | ₩89,966 | -0.01% | 62.2만 |
|---|
| 2026.02.24 | ₩89,752 | ₩91,235 | ₩89,244 | ₩89,431 | -0.36% | 84.3만 |
|---|
| 2026.02.23 | ₩90,219 | ₩90,847 | ₩89,084 | ₩89,872 | -0.39% | 76.4만 |
|---|
| 2026.02.20 | ₩88,042 | ₩90,473 | ₩87,574 | ₩89,939 | +2.15% | 103.3만 |
|---|
| 2026.02.19 | ₩87,133 | ₩88,309 | ₩84,969 | ₩88,215 | +1.24% | 114.9만 |
|---|
| 2026.02.18 | ₩86,946 | ₩88,469 | ₩86,559 | ₩87,294 | +0.40% | 118만 |
|---|
| 2026.02.17 | ₩87,213 | ₩87,708 | ₩85,984 | ₩86,906 | -0.35% | 137.9만 |
|---|
| 2026.02.13 | ₩87,855 | ₩88,616 | ₩86,358 | ₩87,895 | +0.05% | 118.9만 |
|---|
| 2026.02.12 | ₩89,111 | ₩90,273 | ₩86,839 | ₩88,122 | -1.11% | 113.7만 |
|---|
| 2026.02.11 | ₩88,950 | ₩90,032 | ₩87,694 | ₩88,630 | -0.36% | 110만 |
|---|
| 2026.02.10 | ₩88,509 | ₩89,311 | ₩87,815 | ₩87,908 | -0.68% | 121.3만 |
|---|
| 2026.02.09 | ₩88,576 | ₩88,990 | ₩87,307 | ₩88,643 | +0.08% | 165만 |
|---|
| 2026.02.06 | ₩86,011 | ₩89,364 | ₩85,744 | ₩89,004 | +3.48% | 186.2만 |
|---|
| 2026.02.05 | ₩84,969 | ₩86,118 | ₩84,234 | ₩85,891 | +1.08% | 113.5만 |
|---|
| 2026.02.04 | ₩84,782 | ₩86,559 | ₩83,767 | ₩85,490 | +0.84% | 156.9만 |
|---|
| 2026.02.03 | ₩84,862 | ₩85,797 | ₩83,005 | ₩84,154 | -0.83% | 221만 |
|---|
| 2026.02.02 | ₩82,551 | ₩85,236 | ₩80,948 | ₩84,582 | +2.46% | 233.9만 |
|---|
| 2026.01.30 | ₩82,965 | ₩84,301 | ₩81,335 | ₩83,352 | +0.47% | 210.6만 |
|---|
| 2026.01.29 | ₩81,161 | ₩84,020 | ₩79,692 | ₩83,820 | +3.28% | 359.1만 |
|---|
| 2026.01.28 | ₩72,157 | ₩80,854 | ₩72,143 | ₩80,106 | +11.02% | 447.7만 |
|---|
| 2026.01.27 | ₩68,697 | ₩70,754 | ₩68,122 | ₩70,380 | +2.45% | 180만 |
|---|
| 2026.01.26 | ₩67,895 | ₩68,777 | ₩67,187 | ₩68,643 | +1.10% | 126.1만 |
|---|
| 2026.01.23 | ₩68,296 | ₩68,603 | ₩67,174 | ₩67,908 | -0.57% | 140.8만 |
|---|
| 2026.01.22 | ₩68,416 | ₩68,910 | ₩68,082 | ₩68,403 | -0.02% | 119.5만 |
|---|
| 2026.01.21 | ₩66,319 | ₩68,229 | ₩66,091 | ₩68,015 | +2.56% | 92.4만 |
|---|
| 2026.01.20 | ₩66,759 | ₩67,521 | ₩65,464 | ₩65,651 | -1.66% | 108.7만 |
|---|
| 2026.01.16 | ₩68,443 | ₩68,576 | ₩67,668 | ₩67,882 | -0.82% | 80만 |
|---|
| 2026.01.15 | ₩67,494 | ₩69,004 | ₩67,267 | ₩68,349 | +1.27% | 103.2만 |
|---|
| 2026.01.14 | ₩66,920 | ₩67,508 | ₩66,653 | ₩66,840 | -0.12% | 86만 |
|---|
| 2026.01.13 | ₩66,693 | ₩67,214 | ₩66,412 | ₩66,759 | +0.10% | 74.5만 |
|---|
| 2026.01.12 | ₩66,612 | ₩66,866 | ₩65,811 | ₩66,412 | -0.30% | 59.3만 |
|---|
| 2026.01.09 | ₩66,666 | ₩67,027 | ₩65,584 | ₩66,599 | -0.10% | 64.8만 |
|---|
| 2026.01.08 | ₩65,063 | ₩67,053 | ₩64,983 | ₩66,666 | +2.46% | 104.4만 |
|---|
| 2026.01.07 | ₩65,450 | ₩66,319 | ₩64,515 | ₩65,504 | +0.08% | 88.6만 |
|---|
| 2026.01.06 | ₩64,836 | ₩66,172 | ₩64,421 | ₩65,798 | +1.48% | 108.4만 |
|---|
| 2026.01.05 | ₩66,345 | ₩67,200 | ₩64,729 | ₩65,250 | -1.65% | 80.5만 |
|---|
| 2026.01.02 | ₩64,929 | ₩66,132 | ₩64,902 | ₩65,918 | +1.52% | 58.2만 |
|---|
| 2025.12.31 | ₩65,423 | ₩65,423 | ₩64,101 | ₩64,234 | -1.82% | 51.7만 |
|---|
| 2025.12.30 | ₩65,477 | ₩65,757 | ₩65,143 | ₩65,383 | -0.14% | 56.6만 |
|---|
| 2025.12.29 | ₩65,637 | ₩66,038 | ₩65,170 | ₩65,423 | -0.33% | 52.2만 |
|---|
| 2025.12.26 | ₩65,944 | ₩66,011 | ₩65,303 | ₩65,838 | -0.16% | 42만 |
|---|
| 2025.12.24 | ₩65,771 | ₩65,904 | ₩65,290 | ₩65,757 | -0.02% | 24만 |
|---|
| 2025.12.23 | ₩65,904 | ₩65,971 | ₩65,317 | ₩65,597 | -0.47% | 57.4만 |
|---|
| 2025.12.22 | ₩67,120 | ₩67,401 | ₩65,811 | ₩65,998 | -1.67% | 72만 |
|---|
| 2025.12.19 | ₩64,755 | ₩66,920 | ₩64,608 | ₩66,479 | +2.66% | 248.5만 |
|---|
| 2025.12.18 | ₩65,076 | ₩65,477 | ₩64,448 | ₩64,902 | -0.27% | 71.1만 |
|---|
| 2025.12.17 | ₩65,397 | ₩65,637 | ₩64,274 | ₩65,076 | -0.49% | 75.5만 |
|---|
| 2025.12.16 | ₩66,065 | ₩66,332 | ₩64,929 | ₩65,250 | -1.23% | 86.8만 |
|---|
| 2025.12.15 | ₩66,906 | ₩67,387 | ₩65,544 | ₩65,811 | -1.64% | 79.4만 |
|---|
| 2025.12.12 | ₩67,775 | ₩67,775 | ₩65,998 | ₩66,693 | -1.60% | 89.5만 |
|---|
| 2025.12.11 | ₩67,093 | ₩67,935 | ₩66,572 | ₩67,454 | +0.54% | 80.1만 |
|---|
| 2025.12.10 | ₩65,530 | ₩67,668 | ₩65,116 | ₩67,374 | +2.81% | 102.1만 |
|---|
| 2025.12.09 | ₩65,717 | ₩66,372 | ₩65,263 | ₩65,798 | +0.12% | 62.2만 |
|---|
| 2025.12.08 | ₩66,800 | ₩67,307 | ₩65,731 | ₩65,958 | -1.26% | 73.9만 |
|---|
| 2025.12.05 | ₩65,637 | ₩66,425 | ₩65,490 | ₩66,359 | +1.10% | 76만 |
|---|
| 2025.12.04 | ₩65,691 | ₩66,278 | ₩65,437 | ₩65,637 | -0.08% | 81.3만 |
|---|
| 2025.12.03 | ₩64,128 | ₩66,145 | ₩63,660 | ₩65,878 | +2.73% | 100.4만 |
|---|
| 2025.12.02 | ₩63,633 | ₩64,555 | ₩63,192 | ₩64,395 | +1.20% | 111.6만 |
|---|
| 2025.12.01 | ₩63,313 | ₩63,807 | ₩62,845 | ₩63,339 | +0.04% | 105.7만 |
|---|
| 2025.11.28 | ₩63,166 | ₩63,580 | ₩62,845 | ₩63,473 | +0.49% | 19.5만 |
|---|
| 2025.11.26 | ₩63,045 | ₩63,647 | ₩62,645 | ₩63,099 | +0.08% | 53.6만 |
|---|
| 2025.11.25 | ₩62,057 | ₩63,112 | ₩61,977 | ₩63,045 | +1.59% | 61.2만 |
|---|
| 2025.11.24 | ₩61,509 | ₩62,164 | ₩61,055 | ₩61,936 | +0.70% | 60.7만 |
|---|
| 2025.11.21 | ₩59,572 | ₩62,364 | ₩59,532 | ₩61,349 | +2.98% | 115.7만 |
|---|
| 2025.11.20 | ₩61,415 | ₩61,456 | ₩59,118 | ₩59,278 | -3.48% | 89.6만 |
|---|
| 2025.11.19 | ₩60,320 | ₩60,894 | ₩59,959 | ₩60,427 | +0.18% | 55.9만 |
|---|
| 2025.11.18 | ₩59,906 | ₩61,175 | ₩59,692 | ₩60,360 | +0.76% | 83.6만 |
|---|
| 2025.11.17 | ₩61,883 | ₩61,963 | ₩59,879 | ₩60,106 | -2.87% | 75.9만 |
|---|
| 2025.11.14 | ₩62,257 | ₩63,272 | ₩61,816 | ₩62,057 | -0.32% | 98.9만 |
|---|
| 2025.11.13 | ₩62,377 | ₩63,620 | ₩62,377 | ₩62,458 | +0.13% | 91.9만 |
|---|
| 2025.11.12 | ₩62,925 | ₩63,500 | ₩62,284 | ₩63,032 | +0.17% | 75.7만 |
|---|
| 2025.11.11 | ₩63,072 | ₩63,152 | ₩62,284 | ₩62,337 | -1.17% | 75.8만 |
|---|
| 2025.11.10 | ₩63,981 | ₩64,675 | ₩62,671 | ₩62,898 | -1.69% | 119.3만 |
|---|
| 2025.11.07 | ₩62,524 | ₩63,246 | ₩61,977 | ₩63,139 | +0.98% | 79.3만 |
|---|
| 2025.11.06 | ₩64,168 | ₩64,515 | ₩62,965 | ₩63,019 | -1.79% | 66.6만 |
|---|
| 2025.11.05 | ₩63,246 | ₩64,301 | ₩63,166 | ₩64,128 | +1.39% | 88.5만 |
|---|
| 2025.11.04 | ₩63,794 | ₩63,954 | ₩63,152 | ₩63,206 | -0.92% | 84.9만 |
|---|
| 2025.11.03 | ₩64,274 | ₩64,849 | ₩63,179 | ₩64,328 | +0.08% | 98.1만 |
|---|
| 2025.10.31 | ₩64,368 | ₩65,089 | ₩63,780 | ₩64,729 | +0.56% | 110.4만 |
|---|
| 2025.10.30 | ₩65,370 | ₩66,479 | ₩64,208 | ₩64,421 | -1.45% | 121.1만 |
|---|
| 2025.10.29 | ₩63,794 | ₩67,721 | ₩62,431 | ₩64,983 | +1.86% | 170.9만 |
|---|
| 2025.10.28 | ₩68,282 | ₩68,323 | ₩67,374 | ₩67,521 | -1.12% | 93.7만 |
|---|
| 2025.10.27 | ₩69,485 | ₩69,485 | ₩68,149 | ₩68,323 | -1.67% | 109.6만 |
|---|
| 2025.10.24 | ₩70,554 | ₩70,554 | ₩68,630 | ₩68,790 | -2.50% | 70.2만 |
|---|
| 2025.10.23 | ₩68,657 | ₩69,792 | ₩68,069 | ₩69,659 | +1.46% | 103.6만 |
|---|
| 2025.10.22 | ₩69,725 | ₩70,180 | ₩68,309 | ₩68,429 | -1.86% | 84.6만 |
|---|
| 2025.10.21 | ₩70,901 | ₩71,355 | ₩69,311 | ₩69,672 | -1.73% | 72.8만 |
|---|
| 2025.10.20 | ₩69,792 | ₩71,342 | ₩69,659 | ₩70,901 | +1.59% | 79.9만 |
|---|
| 2025.10.17 | ₩69,926 | ₩70,260 | ₩69,044 | ₩69,578 | -0.50% | 70.6만 |
|---|
| 2025.10.16 | ₩70,193 | ₩70,487 | ₩69,645 | ₩70,019 | -0.25% | 67.9만 |
|---|
| 2025.10.15 | ₩69,525 | ₩70,220 | ₩68,897 | ₩70,126 | +0.86% | 69.2만 |
|---|
| 2025.10.14 | ₩67,013 | ₩69,498 | ₩66,385 | ₩68,830 | +2.71% | 129.7만 |
|---|
| 2025.10.13 | ₩67,494 | ₩68,323 | ₩66,973 | ₩67,721 | +0.34% | 83만 |
|---|
| 2025.10.10 | ₩68,149 | ₩68,483 | ₩65,971 | ₩66,158 | -2.92% | 87.6만 |
|---|