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 | ₩133,623 | ₩134,693 | ₩130,815 | ₩132,874 | -0.56% | 111.1만 |
| 2026.10.08 | ₩135,455 | ₩137,341 | ₩132,767 | ₩133,142 | -1.71% | 145.4만 |
| 2026.10.07 | ₩139,989 | ₩141,954 | ₩136,859 | ₩137,113 | -2.05% | 87.5만 |
| 2026.10.06 | ₩142,302 | ₩142,784 | ₩140,657 | ₩142,249 | -0.04% | 102만 |
| 2026.10.05 | ₩142,556 | ₩144,388 | ₩141,219 | ₩142,008 | -0.38% | 126.9만 |
| 2026.10.02 | ₩138,972 | ₩145,271 | ₩138,705 | ₩143,011 | +2.91% | 215.6만 |
| 2026.10.01 | ₩133,436 | ₩138,357 | ₩131,791 | ₩136,726 | +2.47% | 120.4만 |
| 2026.09.30 | ₩136,926 | ₩138,972 | ₩133,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,663 |
| -2.38% |
| 152.7만 |
| 2026.09.29 | ₩136,980 | ₩137,742 | ₩133,088 | ₩137,073 | +0.07% | 165만 |
|---|
| 2026.09.28 | ₩137,795 | ₩138,049 | ₩134,011 | ₩135,669 | -1.54% | 103.2만 |
|---|
| 2026.09.25 | ₩136,405 | ₩139,855 | ₩135,803 | ₩137,849 | +1.06% | 120.3만 |
|---|
| 2026.09.24 | ₩132,687 | ₩136,137 | ₩130,186 | ₩134,947 | +1.70% | 153.8만 |
|---|
| 2026.09.23 | ₩131,470 | ₩137,341 | ₩130,561 | ₩135,268 | +2.89% | 176.5만 |
|---|
| 2026.09.22 | ₩127,512 | ₩131,550 | ₩127,378 | ₩131,390 | +3.04% | 92.5만 |
|---|
| 2026.09.21 | ₩129,731 | ₩131,590 | ₩127,110 | ₩127,685 | -1.58% | 139만 |
|---|
| 2026.09.18 | ₩125,452 | ₩128,916 | ₩123,928 | ₩128,541 | +2.46% | 268.5만 |
|---|
| 2026.09.17 | ₩125,720 | ₩127,966 | ₩124,489 | ₩124,529 | -0.95% | 128.1만 |
|---|
| 2026.09.16 | ₩125,572 | ₩126,522 | ₩121,561 | ₩124,008 | -1.25% | 131.7만 |
|---|
| 2026.09.15 | ₩123,486 | ₩127,191 | ₩122,991 | ₩123,887 | +0.32% | 143.6만 |
|---|
| 2026.09.14 | ₩129,049 | ₩129,049 | ₩122,443 | ₩123,486 | -4.31% | 151.1만 |
|---|
| 2026.09.11 | ₩125,893 | ₩133,623 | ₩125,800 | ₩133,235 | +5.83% | 196.1만 |
|---|
| 2026.09.10 | ₩122,122 | ₩125,572 | ₩121,266 | ₩124,329 | +1.81% | 113.5만 |
|---|
| 2026.09.09 | ₩122,844 | ₩123,567 | ₩121,306 | ₩122,684 | -0.13% | 84.5만 |
|---|
| 2026.09.08 | ₩124,115 | ₩125,024 | ₩122,778 | ₩123,593 | -0.42% | 102.2만 |
|---|
| 2026.09.04 | ₩121,721 | ₩124,101 | ₩121,012 | ₩123,112 | +1.14% | 112만 |
|---|
| 2026.09.03 | ₩119,046 | ₩121,547 | ₩115,957 | ₩121,454 | +2.02% | 76.2만 |
|---|
| 2026.09.02 | ₩119,541 | ₩121,694 | ₩118,137 | ₩120,344 | +0.67% | 103.5만 |
|---|
| 2026.09.01 | ₩118,458 | ₩119,876 | ₩116,546 | ₩119,541 | +0.91% | 73.1만 |
|---|
| 2026.08.31 | ₩119,541 | ₩120,651 | ₩117,295 | ₩119,769 | +0.19% | 195.4만 |
|---|
| 2026.08.28 | ₩122,350 | ₩123,968 | ₩118,257 | ₩118,525 | -3.13% | 86만 |
|---|
| 2026.08.27 | ₩121,841 | ₩123,486 | ₩120,624 | ₩122,390 | +0.45% | 112만 |
|---|
| 2026.08.26 | ₩117,295 | ₩121,173 | ₩115,917 | ₩120,745 | +2.94% | 109.7만 |
|---|
| 2026.08.25 | ₩117,361 | ₩117,361 | ₩114,566 | ₩117,107 | -0.22% | 84.4만 |
|---|
| 2026.08.24 | ₩117,509 | ₩117,616 | ₩114,366 | ₩115,356 | -1.83% | 80.8만 |
|---|
| 2026.08.21 | ₩117,936 | ₩119,327 | ₩115,462 | ₩118,538 | +0.51% | 113.3만 |
|---|
| 2026.08.20 | ₩117,749 | ₩119,006 | ₩115,850 | ₩116,198 | -1.32% | 101만 |
|---|
| 2026.08.19 | ₩125,706 | ₩126,776 | ₩117,549 | ₩118,137 | -6.02% | 160.4만 |
|---|
| 2026.08.18 | ₩129,624 | ₩129,624 | ₩122,443 | ₩124,904 | -3.64% | 142.3만 |
|---|
| 2026.08.17 | ₩128,648 | ₩132,406 | ₩128,020 | ₩131,898 | +2.53% | 123.7만 |
|---|
| 2026.08.14 | ₩127,458 | ₩130,133 | ₩124,917 | ₩127,993 | +0.42% | 88.5만 |
|---|
| 2026.08.13 | ₩130,253 | ₩131,055 | ₩127,779 | ₩128,367 | -1.45% | 78.4만 |
|---|
| 2026.08.12 | ₩131,269 | ₩132,727 | ₩130,039 | ₩130,133 | -0.87% | 149.5만 |
|---|
| 2026.08.11 | ₩132,393 | ₩132,981 | ₩128,100 | ₩128,327 | -3.07% | 115.4만 |
|---|
| 2026.08.10 | ₩130,387 | ₩132,981 | ₩127,806 | ₩130,253 | -0.10% | 158.2만 |
|---|
| 2026.08.07 | ₩130,387 | ₩130,748 | ₩124,382 | ₩129,090 | -0.99% | 157.8만 |
|---|
| 2026.08.06 | ₩131,457 | ₩133,730 | ₩128,983 | ₩129,451 | -1.53% | 192.6만 |
|---|
| 2026.08.05 | ₩123,887 | ₩131,951 | ₩116,479 | ₩130,012 | +4.94% | 272.4만 |
|---|
| 2026.08.04 | ₩122,015 | ₩125,332 | ₩120,718 | ₩123,740 | +1.41% | 171.8만 |
|---|
| 2026.08.03 | ₩118,913 | ₩120,678 | ₩117,067 | ₩118,859 | -0.04% | 77.1만 |
|---|
| 2026.07.31 | ₩119,434 | ₩119,876 | ₩116,078 | ₩118,806 | -0.53% | 118.2만 |
|---|
| 2026.07.30 | ₩115,610 | ₩117,736 | ₩114,393 | ₩116,078 | +0.40% | 90.3만 |
|---|
| 2026.07.29 | ₩115,302 | ₩115,850 | ₩111,638 | ₩111,785 | -3.05% | 102.6만 |
|---|
| 2026.07.28 | ₩116,011 | ₩116,465 | ₩113,229 | ₩115,302 | -0.61% | 113.6만 |
|---|
| 2026.07.27 | ₩119,662 | ₩120,370 | ₩114,299 | ₩118,191 | -1.23% | 75.2만 |
|---|
| 2026.07.24 | ₩119,515 | ₩121,052 | ₩118,405 | ₩119,581 | +0.06% | 70.2만 |
|---|
| 2026.07.23 | ₩120,156 | ₩122,122 | ₩119,474 | ₩120,250 | +0.08% | 116.7만 |
|---|
| 2026.07.22 | ₩119,167 | ₩122,095 | ₩119,167 | ₩120,531 | +1.14% | 108.3만 |
|---|
| 2026.07.21 | ₩116,198 | ₩120,223 | ₩115,610 | ₩120,156 | +3.41% | 78.5만 |
|---|
| 2026.07.20 | ₩115,917 | ₩116,479 | ₩113,189 | ₩113,697 | -1.92% | 68.2만 |
|---|
| 2026.07.17 | ₩111,143 | ₩115,222 | ₩110,327 | ₩114,540 | +3.06% | 91.2만 |
|---|
| 2026.07.16 | ₩113,002 | ₩114,780 | ₩112,467 | ₩113,350 | +0.31% | 122.1만 |
|---|
| 2026.07.15 | ₩115,743 | ₩116,706 | ₩113,336 | ₩115,289 | -0.39% | 135.7만 |
|---|
| 2026.07.14 | ₩117,094 | ₩117,549 | ₩114,500 | ₩115,075 | -1.72% | 54만 |
|---|
| 2026.07.13 | ₩114,500 | ₩116,158 | ₩113,390 | ₩113,871 | -0.55% | 109.9만 |
|---|
| 2026.07.10 | ₩114,780 | ₩118,110 | ₩114,633 | ₩116,519 | +1.51% | 58.8만 |
|---|
| 2026.07.09 | ₩114,272 | ₩118,846 | ₩114,139 | ₩115,382 | +0.97% | 183.3만 |
|---|
| 2026.07.08 | ₩108,509 | ₩111,544 | ₩108,509 | ₩111,317 | +2.59% | 83.2만 |
|---|
| 2026.07.07 | ₩108,134 | ₩109,204 | ₩107,158 | ₩108,963 | +0.77% | 94.7만 |
|---|
| 2026.07.06 | ₩111,477 | ₩112,975 | ₩109,284 | ₩110,274 | -1.08% | 100.4만 |
|---|
| 2026.07.02 | ₩116,091 | ₩116,412 | ₩108,455 | ₩109,899 | -5.33% | 114.9만 |
|---|
| 2026.07.01 | ₩116,867 | ₩118,632 | ₩114,473 | ₩116,720 | -0.13% | 102.8만 |
|---|
| 2026.06.30 | ₩117,575 | ₩118,832 | ₩116,532 | ₩118,779 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩115,596 | ₩117,482 | ₩114,165 | ₩117,188 | +1.38% | 131.6만 |
|---|
| 2026.06.26 | ₩119,421 | ₩119,608 | ₩114,954 | ₩115,503 | -3.28% | 176.2만 |
|---|
| 2026.06.25 | ₩120,143 | ₩122,724 | ₩118,485 | ₩121,440 | +1.08% | 166.7만 |
|---|
| 2026.06.24 | ₩119,822 | ₩121,106 | ₩117,281 | ₩118,003 | -1.52% | 203.7만 |
|---|
| 2026.06.23 | ₩119,595 | ₩122,350 | ₩119,020 | ₩119,822 | +0.19% | 101.3만 |
|---|
| 2026.06.22 | ₩123,393 | ₩124,864 | ₩122,564 | ₩123,633 | +0.20% | 179.3만 |
|---|
| 2026.06.18 | ₩122,737 | ₩123,139 | ₩120,772 | ₩122,323 | -0.34% | 256.9만 |
|---|
| 2026.06.17 | ₩122,029 | ₩123,259 | ₩119,876 | ₩120,103 | -1.58% | 185.8만 |
|---|
| 2026.06.16 | ₩122,737 | ₩124,650 | ₩121,454 | ₩121,681 | -0.86% | 107.8만 |
|---|
| 2026.06.15 | ₩124,864 | ₩124,864 | ₩122,229 | ₩122,737 | -1.70% | 94.2만 |
|---|
| 2026.06.12 | ₩118,338 | ₩121,440 | ₩117,562 | ₩121,146 | +2.37% | 127.1만 |
|---|
| 2026.06.11 | ₩115,877 | ₩118,832 | ₩115,128 | ₩118,338 | +2.12% | 155만 |
|---|
| 2026.06.10 | ₩114,834 | ₩117,977 | ₩113,564 | ₩114,192 | -0.56% | 64.5만 |
|---|
| 2026.06.09 | ₩117,468 | ₩118,939 | ₩110,675 | ₩116,251 | -1.04% | 229.5만 |
|---|
| 2026.06.08 | ₩118,150 | ₩118,150 | ₩115,128 | ₩116,412 | -1.47% | 129.1만 |
|---|
| 2026.06.05 | ₩117,616 | ₩118,980 | ₩114,928 | ₩116,091 | -1.30% | 170.8만 |
|---|
| 2026.06.04 | ₩121,347 | ₩122,978 | ₩117,763 | ₩117,830 | -2.90% | 226만 |
|---|
| 2026.06.03 | ₩124,195 | ₩125,840 | ₩121,989 | ₩124,275 | +0.06% | 108.2만 |
|---|
| 2026.06.02 | ₩119,180 | ₩127,391 | ₩118,298 | ₩124,275 | +4.28% | 216.9만 |
|---|
| 2026.06.01 | ₩115,503 | ₩116,452 | ₩113,671 | ₩116,278 | +0.67% | 143.7만 |
|---|
| 2026.05.29 | ₩118,324 | ₩118,699 | ₩115,409 | ₩116,251 | -1.75% | 192.3만 |
|---|
| 2026.05.28 | ₩116,492 | ₩116,907 | ₩114,580 | ₩116,506 | +0.01% | 162.6만 |
|---|
| 2026.05.27 | ₩120,624 | ₩120,624 | ₩115,596 | ₩116,425 | -3.48% | 116.7만 |
|---|
| 2026.05.26 | ₩116,198 | ₩119,341 | ₩114,272 | ₩119,180 | +2.57% | 161.2만 |
|---|
| 2026.05.22 | ₩112,547 | ₩115,997 | ₩112,173 | ₩114,887 | +2.08% | 114.2만 |
|---|
| 2026.05.21 | ₩113,042 | ₩113,510 | ₩110,608 | ₩111,531 | -1.34% | 80.7만 |
|---|
| 2026.05.20 | ₩111,531 | ₩113,510 | ₩110,822 | ₩113,296 | +1.58% | 92만 |
|---|
| 2026.05.19 | ₩110,020 | ₩111,156 | ₩107,867 | ₩110,073 | +0.05% | 86.6만 |
|---|
| 2026.05.18 | ₩113,256 | ₩113,737 | ₩110,488 | ₩111,437 | -1.61% | 149.1만 |
|---|
| 2026.05.15 | ₩114,406 | ₩114,780 | ₩111,905 | ₩112,413 | -1.74% | 105.1만 |
|---|
| 2026.05.14 | ₩116,318 | ₩116,960 | ₩113,804 | ₩115,904 | -0.36% | 129.3만 |
|---|
| 2026.05.13 | ₩113,269 | ₩115,503 | ₩111,344 | ₩115,302 | +1.79% | 181.6만 |
|---|
| 2026.05.12 | ₩110,795 | ₩110,795 | ₩107,211 | ₩109,806 | -0.89% | 107.6만 |
|---|
| 2026.05.11 | ₩110,514 | ₩111,838 | ₩110,006 | ₩110,809 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩109,284 | ₩111,090 | ₩108,509 | ₩109,779 | +0.45% | 121.1만 |
|---|
| 2026.05.07 | ₩111,932 | ₩112,561 | ₩107,078 | ₩108,134 | -3.39% | 112.3만 |
|---|
| 2026.05.06 | ₩111,464 | ₩113,336 | ₩109,926 | ₩111,932 | +0.42% | 200.8만 |
|---|
| 2026.05.05 | ₩109,271 | ₩111,571 | ₩108,388 | ₩110,194 | +0.84% | 106.5만 |
|---|
| 2026.05.04 | ₩108,214 | ₩109,284 | ₩107,024 | ₩107,546 | -0.62% | 184만 |
|---|
| 2026.05.01 | ₩110,020 | ₩110,889 | ₩107,064 | ₩107,693 | -2.11% | 120.2만 |
|---|
| 2026.04.30 | ₩110,247 | ₩112,427 | ₩109,110 | ₩110,341 | +0.08% | 233.5만 |
|---|
| 2026.04.29 | ₩110,260 | ₩110,341 | ₩103,387 | ₩109,030 | -1.12% | 307.6만 |
|---|
| 2026.04.28 | ₩103,694 | ₩105,379 | ₩102,611 | ₩104,684 | +0.95% | 227.6만 |
|---|
| 2026.04.27 | ₩106,088 | ₩106,824 | ₩102,919 | ₩105,112 | -0.92% | 169.3만 |
|---|
| 2026.04.24 | ₩105,847 | ₩105,874 | ₩104,055 | ₩105,179 | -0.63% | 142.7만 |
|---|
| 2026.04.23 | ₩101,461 | ₩105,794 | ₩101,461 | ₩104,457 | +2.95% | 125.4만 |
|---|
| 2026.04.22 | ₩101,835 | ₩101,902 | ₩100,231 | ₩101,140 | -0.68% | 106.9만 |
|---|
| 2026.04.21 | ₩99,696 | ₩101,461 | ₩99,321 | ₩100,645 | +0.95% | 98.7만 |
|---|
| 2026.04.20 | ₩98,947 | ₩100,217 | ₩98,867 | ₩99,388 | +0.45% | 132.1만 |
|---|
| 2026.04.17 | ₩97,823 | ₩99,549 | ₩97,382 | ₩98,760 | +0.96% | 88.8만 |
|---|
| 2026.04.16 | ₩93,852 | ₩97,034 | ₩93,424 | ₩96,687 | +3.02% | 112.7만 |
|---|
| 2026.04.15 | ₩95,951 | ₩96,647 | ₩93,156 | ₩93,905 | -2.13% | 135.3만 |
|---|
| 2026.04.14 | ₩98,425 | ₩98,880 | ₩95,831 | ₩95,951 | -2.51% | 151.7만 |
|---|
| 2026.04.13 | ₩92,086 | ₩98,372 | ₩90,950 | ₩98,265 | +6.71% | 199만 |
|---|
| 2026.04.10 | ₩90,228 | ₩90,375 | ₩89,104 | ₩89,639 | -0.65% | 47.6만 |
|---|
| 2026.04.09 | ₩88,262 | ₩90,067 | ₩88,182 | ₩89,519 | +1.42% | 99.9만 |
|---|
| 2026.04.08 | ₩86,349 | ₩88,329 | ₩85,480 | ₩88,262 | +2.21% | 115.9만 |
|---|
| 2026.04.07 | ₩83,220 | ₩84,718 | ₩83,060 | ₩83,621 | +0.48% | 95.4만 |
|---|
| 2026.04.06 | ₩82,886 | ₩83,488 | ₩81,709 | ₩83,461 | +0.69% | 69.1만 |
|---|
| 2026.04.02 | ₩82,190 | ₩84,317 | ₩82,030 | ₩82,739 | +0.67% | 61.2만 |
|---|
| 2026.04.01 | ₩82,779 | ₩84,303 | ₩82,779 | ₩84,130 | +1.63% | 62.5만 |
|---|
| 2026.03.31 | ₩79,262 | ₩82,699 | ₩79,155 | ₩82,404 | +3.96% | 123.8만 |
|---|
| 2026.03.30 | ₩80,867 | ₩80,893 | ₩78,192 | ₩78,339 | -3.13% | 95.9만 |
|---|
| 2026.03.27 | ₩80,612 | ₩81,910 | ₩79,636 | ₩79,877 | -0.91% | 54.8만 |
|---|
| 2026.03.26 | ₩82,097 | ₩82,819 | ₩81,428 | ₩81,843 | -0.31% | 56.3만 |
|---|
| 2026.03.25 | ₩82,685 | ₩83,394 | ₩82,057 | ₩83,260 | +0.70% | 64.7만 |
|---|
| 2026.03.24 | ₩79,703 | ₩82,765 | ₩79,369 | ₩81,870 | +2.72% | 70.2만 |
|---|
| 2026.03.23 | ₩80,278 | ₩80,920 | ₩79,235 | ₩79,877 | -0.50% | 105.8만 |
|---|
| 2026.03.20 | ₩79,449 | ₩79,583 | ₩77,617 | ₩78,165 | -1.62% | 142만 |
|---|
| 2026.03.19 | ₩79,021 | ₩80,358 | ₩78,968 | ₩80,185 | +1.47% | 76.8만 |
|---|
| 2026.03.18 | ₩79,877 | ₩81,348 | ₩79,021 | ₩79,957 | +0.10% | 71.2만 |
|---|
| 2026.03.17 | ₩81,254 | ₩81,896 | ₩79,663 | ₩80,251 | -1.23% | 67만 |
|---|
| 2026.03.16 | ₩80,572 | ₩81,254 | ₩80,425 | ₩80,612 | +0.05% | 71.1만 |
|---|
| 2026.03.13 | ₩81,615 | ₩81,950 | ₩79,436 | ₩79,877 | -2.13% | 87.5만 |
|---|
| 2026.03.12 | ₩80,011 | ₩81,054 | ₩79,289 | ₩80,559 | +0.69% | 114.5만 |
|---|
| 2026.03.11 | ₩81,187 | ₩81,910 | ₩80,880 | ₩81,682 | +0.61% | 53.1만 |
|---|
| 2026.03.10 | ₩82,338 | ₩83,153 | ₩81,054 | ₩81,121 | -1.48% | 75.4만 |
|---|
| 2026.03.09 | ₩79,770 | ₩82,712 | ₩78,366 | ₩82,311 | +3.19% | 136.4만 |
|---|
| 2026.03.06 | ₩82,124 | ₩82,618 | ₩80,064 | ₩80,305 | -2.21% | 83.1만 |
|---|
| 2026.03.05 | ₩83,849 | ₩84,678 | ₩82,618 | ₩83,488 | -0.43% | 96.3만 |
|---|
| 2026.03.04 | ₩85,360 | ₩85,774 | ₩84,357 | ₩84,678 | -0.80% | 50.2만 |
|---|
| 2026.03.03 | ₩84,745 | ₩85,654 | ₩83,180 | ₩85,280 | +0.63% | 88.7만 |
|---|
| 2026.03.02 | ₩87,018 | ₩88,061 | ₩85,467 | ₩86,898 | -0.14% | 80.4만 |
|---|
| 2026.02.27 | ₩88,101 | ₩88,101 | ₩86,871 | ₩88,048 | -0.06% | 83.4만 |
|---|
| 2026.02.26 | ₩90,054 | ₩90,254 | ₩87,553 | ₩88,462 | -1.77% | 80.7만 |
|---|
| 2026.02.25 | ₩90,067 | ₩90,281 | ₩88,503 | ₩90,054 | -0.01% | 62.2만 |
|---|
| 2026.02.24 | ₩89,840 | ₩91,324 | ₩89,332 | ₩89,519 | -0.36% | 84.3만 |
|---|
| 2026.02.23 | ₩90,308 | ₩90,936 | ₩89,171 | ₩89,960 | -0.39% | 76.4만 |
|---|
| 2026.02.20 | ₩88,128 | ₩90,562 | ₩87,660 | ₩90,027 | +2.15% | 103.3만 |
|---|
| 2026.02.19 | ₩87,219 | ₩88,396 | ₩85,052 | ₩88,302 | +1.24% | 114.9만 |
|---|
| 2026.02.18 | ₩87,031 | ₩88,556 | ₩86,644 | ₩87,379 | +0.40% | 118만 |
|---|
| 2026.02.17 | ₩87,299 | ₩87,794 | ₩86,069 | ₩86,991 | -0.35% | 137.9만 |
|---|
| 2026.02.13 | ₩87,941 | ₩88,703 | ₩86,443 | ₩87,981 | +0.05% | 118.9만 |
|---|
| 2026.02.12 | ₩89,198 | ₩90,361 | ₩86,925 | ₩88,208 | -1.11% | 113.7만 |
|---|
| 2026.02.11 | ₩89,037 | ₩90,121 | ₩87,780 | ₩88,716 | -0.36% | 110만 |
|---|
| 2026.02.10 | ₩88,596 | ₩89,399 | ₩87,901 | ₩87,994 | -0.68% | 121.3만 |
|---|
| 2026.02.09 | ₩88,663 | ₩89,078 | ₩87,393 | ₩88,730 | +0.08% | 165만 |
|---|
| 2026.02.06 | ₩86,095 | ₩89,452 | ₩85,828 | ₩89,091 | +3.48% | 186.2만 |
|---|
| 2026.02.05 | ₩85,052 | ₩86,202 | ₩84,317 | ₩85,975 | +1.08% | 113.5만 |
|---|
| 2026.02.04 | ₩84,865 | ₩86,644 | ₩83,849 | ₩85,574 | +0.84% | 156.9만 |
|---|
| 2026.02.03 | ₩84,945 | ₩85,881 | ₩83,086 | ₩84,237 | -0.83% | 221만 |
|---|
| 2026.02.02 | ₩82,632 | ₩85,320 | ₩81,027 | ₩84,664 | +2.46% | 233.9만 |
|---|
| 2026.01.30 | ₩83,046 | ₩84,384 | ₩81,415 | ₩83,434 | +0.47% | 210.6만 |
|---|
| 2026.01.29 | ₩81,241 | ₩84,103 | ₩79,770 | ₩83,902 | +3.28% | 359.1만 |
|---|
| 2026.01.28 | ₩72,228 | ₩80,933 | ₩72,214 | ₩80,185 | +11.02% | 447.7만 |
|---|
| 2026.01.27 | ₩68,764 | ₩70,823 | ₩68,189 | ₩70,449 | +2.45% | 180만 |
|---|
| 2026.01.26 | ₩67,962 | ₩68,844 | ₩67,253 | ₩68,710 | +1.10% | 126.1만 |
|---|
| 2026.01.23 | ₩68,363 | ₩68,670 | ₩67,239 | ₩67,975 | -0.57% | 140.8만 |
|---|
| 2026.01.22 | ₩68,483 | ₩68,978 | ₩68,149 | ₩68,470 | -0.02% | 119.5만 |
|---|
| 2026.01.21 | ₩66,384 | ₩68,296 | ₩66,156 | ₩68,082 | +2.56% | 92.4만 |
|---|
| 2026.01.20 | ₩66,825 | ₩67,587 | ₩65,528 | ₩65,715 | -1.66% | 108.7만 |
|---|
| 2026.01.16 | ₩68,510 | ₩68,644 | ₩67,734 | ₩67,948 | -0.82% | 80만 |
|---|
| 2026.01.15 | ₩67,560 | ₩69,072 | ₩67,333 | ₩68,416 | +1.27% | 103.2만 |
|---|
| 2026.01.14 | ₩66,985 | ₩67,574 | ₩66,718 | ₩66,905 | -0.12% | 86만 |
|---|
| 2026.01.13 | ₩66,758 | ₩67,280 | ₩66,477 | ₩66,825 | +0.10% | 74.5만 |
|---|
| 2026.01.12 | ₩66,678 | ₩66,932 | ₩65,875 | ₩66,477 | -0.30% | 59.3만 |
|---|
| 2026.01.09 | ₩66,731 | ₩67,092 | ₩65,648 | ₩66,664 | -0.10% | 64.8만 |
|---|
| 2026.01.08 | ₩65,127 | ₩67,119 | ₩65,046 | ₩66,731 | +2.46% | 104.4만 |
|---|
| 2026.01.07 | ₩65,514 | ₩66,384 | ₩64,578 | ₩65,568 | +0.08% | 88.6만 |
|---|
| 2026.01.06 | ₩64,899 | ₩66,236 | ₩64,485 | ₩65,862 | +1.48% | 108.4만 |
|---|
| 2026.01.05 | ₩66,410 | ₩67,266 | ₩64,792 | ₩65,314 | -1.65% | 80.5만 |
|---|
| 2026.01.02 | ₩64,993 | ₩66,196 | ₩64,966 | ₩65,982 | +1.52% | 58.2만 |
|---|
| 2025.12.31 | ₩65,488 | ₩65,488 | ₩64,164 | ₩64,297 | -1.82% | 51.7만 |
|---|
| 2025.12.30 | ₩65,541 | ₩65,822 | ₩65,207 | ₩65,447 | -0.14% | 56.6만 |
|---|
| 2025.12.29 | ₩65,702 | ₩66,103 | ₩65,233 | ₩65,488 | -0.33% | 52.2만 |
|---|
| 2025.12.26 | ₩66,009 | ₩66,076 | ₩65,367 | ₩65,902 | -0.16% | 42만 |
|---|
| 2025.12.24 | ₩65,835 | ₩65,969 | ₩65,354 | ₩65,822 | -0.02% | 24만 |
|---|
| 2025.12.23 | ₩65,969 | ₩66,036 | ₩65,381 | ₩65,661 | -0.47% | 57.4만 |
|---|
| 2025.12.22 | ₩67,186 | ₩67,467 | ₩65,875 | ₩66,063 | -1.67% | 72만 |
|---|
| 2025.12.19 | ₩64,819 | ₩66,985 | ₩64,672 | ₩66,544 | +2.66% | 248.5만 |
|---|
| 2025.12.18 | ₩65,140 | ₩65,541 | ₩64,511 | ₩64,966 | -0.27% | 71.1만 |
|---|
| 2025.12.17 | ₩65,461 | ₩65,702 | ₩64,338 | ₩65,140 | -0.49% | 75.5만 |
|---|
| 2025.12.16 | ₩66,129 | ₩66,397 | ₩64,993 | ₩65,314 | -1.23% | 86.8만 |
|---|
| 2025.12.15 | ₩66,972 | ₩67,453 | ₩65,608 | ₩65,875 | -1.64% | 79.4만 |
|---|
| 2025.12.12 | ₩67,841 | ₩67,841 | ₩66,063 | ₩66,758 | -1.60% | 89.5만 |
|---|
| 2025.12.11 | ₩67,159 | ₩68,002 | ₩66,638 | ₩67,520 | +0.54% | 80.1만 |
|---|
| 2025.12.10 | ₩65,595 | ₩67,734 | ₩65,180 | ₩67,440 | +2.81% | 102.1만 |
|---|
| 2025.12.09 | ₩65,782 | ₩66,437 | ₩65,327 | ₩65,862 | +0.12% | 62.2만 |
|---|
| 2025.12.08 | ₩66,865 | ₩67,373 | ₩65,795 | ₩66,022 | -1.26% | 73.9만 |
|---|
| 2025.12.05 | ₩65,702 | ₩66,491 | ₩65,554 | ₩66,424 | +1.10% | 76만 |
|---|
| 2025.12.04 | ₩65,755 | ₩66,343 | ₩65,501 | ₩65,702 | -0.08% | 81.3만 |
|---|
| 2025.12.03 | ₩64,190 | ₩66,210 | ₩63,722 | ₩65,942 | +2.73% | 100.4만 |
|---|
| 2025.12.02 | ₩63,696 | ₩64,618 | ₩63,254 | ₩64,458 | +1.20% | 111.6만 |
|---|
| 2025.12.01 | ₩63,375 | ₩63,869 | ₩62,907 | ₩63,401 | +0.04% | 105.7만 |
|---|
| 2025.11.28 | ₩63,228 | ₩63,642 | ₩62,907 | ₩63,535 | +0.49% | 19.5만 |
|---|
| 2025.11.26 | ₩63,107 | ₩63,709 | ₩62,706 | ₩63,161 | +0.08% | 53.6만 |
|---|
| 2025.11.25 | ₩62,118 | ₩63,174 | ₩62,037 | ₩63,107 | +1.59% | 61.2만 |
|---|
| 2025.11.24 | ₩61,569 | ₩62,225 | ₩61,115 | ₩61,997 | +0.70% | 60.7만 |
|---|
| 2025.11.21 | ₩59,630 | ₩62,425 | ₩59,590 | ₩61,409 | +2.98% | 115.7만 |
|---|
| 2025.11.20 | ₩61,476 | ₩61,516 | ₩59,176 | ₩59,336 | -3.48% | 89.6만 |
|---|
| 2025.11.19 | ₩60,379 | ₩60,954 | ₩60,018 | ₩60,486 | +0.18% | 55.9만 |
|---|
| 2025.11.18 | ₩59,965 | ₩61,235 | ₩59,751 | ₩60,419 | +0.76% | 83.6만 |
|---|
| 2025.11.17 | ₩61,944 | ₩62,024 | ₩59,938 | ₩60,165 | -2.87% | 75.9만 |
|---|
| 2025.11.14 | ₩62,318 | ₩63,335 | ₩61,877 | ₩62,118 | -0.32% | 98.9만 |
|---|
| 2025.11.13 | ₩62,439 | ₩63,682 | ₩62,439 | ₩62,519 | +0.13% | 91.9만 |
|---|
| 2025.11.12 | ₩62,987 | ₩63,562 | ₩62,345 | ₩63,094 | +0.17% | 75.7만 |
|---|
| 2025.11.11 | ₩63,134 | ₩63,214 | ₩62,345 | ₩62,398 | -1.17% | 75.8만 |
|---|
| 2025.11.10 | ₩64,043 | ₩64,739 | ₩62,733 | ₩62,960 | -1.69% | 119.3만 |
|---|
| 2025.11.07 | ₩62,586 | ₩63,308 | ₩62,037 | ₩63,201 | +0.98% | 79.3만 |
|---|
| 2025.11.06 | ₩64,231 | ₩64,578 | ₩63,027 | ₩63,080 | -1.79% | 66.6만 |
|---|
| 2025.11.05 | ₩63,308 | ₩64,364 | ₩63,228 | ₩64,190 | +1.39% | 88.5만 |
|---|
| 2025.11.04 | ₩63,856 | ₩64,017 | ₩63,214 | ₩63,268 | -0.92% | 84.9만 |
|---|
| 2025.11.03 | ₩64,338 | ₩64,913 | ₩63,241 | ₩64,391 | +0.08% | 98.1만 |
|---|
| 2025.10.31 | ₩64,431 | ₩65,153 | ₩63,843 | ₩64,792 | +0.56% | 110.4만 |
|---|
| 2025.10.30 | ₩65,434 | ₩66,544 | ₩64,271 | ₩64,485 | -1.45% | 121.1만 |
|---|
| 2025.10.29 | ₩63,856 | ₩67,788 | ₩62,492 | ₩65,046 | +1.86% | 170.9만 |
|---|
| 2025.10.28 | ₩68,349 | ₩68,390 | ₩67,440 | ₩67,587 | -1.12% | 93.7만 |
|---|
| 2025.10.27 | ₩69,553 | ₩69,553 | ₩68,216 | ₩68,390 | -1.67% | 109.6만 |
|---|
| 2025.10.24 | ₩70,623 | ₩70,623 | ₩68,697 | ₩68,858 | -2.50% | 70.2만 |
|---|
| 2025.10.23 | ₩68,724 | ₩69,861 | ₩68,135 | ₩69,727 | +1.46% | 103.6만 |
|---|
| 2025.10.22 | ₩69,794 | ₩70,248 | ₩68,376 | ₩68,497 | -1.86% | 84.6만 |
|---|
| 2025.10.21 | ₩70,971 | ₩71,425 | ₩69,379 | ₩69,740 | -1.73% | 72.8만 |
|---|
| 2025.10.20 | ₩69,861 | ₩71,412 | ₩69,727 | ₩70,971 | +1.59% | 79.9만 |
|---|
| 2025.10.17 | ₩69,994 | ₩70,329 | ₩69,112 | ₩69,647 | -0.50% | 70.6만 |
|---|
| 2025.10.16 | ₩70,262 | ₩70,556 | ₩69,713 | ₩70,088 | -0.25% | 67.9만 |
|---|
| 2025.10.15 | ₩69,593 | ₩70,288 | ₩68,965 | ₩70,195 | +0.86% | 69.2만 |
|---|
| 2025.10.14 | ₩67,079 | ₩69,566 | ₩66,450 | ₩68,898 | +2.71% | 129.7만 |
|---|
| 2025.10.13 | ₩67,560 | ₩68,390 | ₩67,039 | ₩67,788 | +0.34% | 83만 |
|---|
| 2025.10.10 | ₩68,216 | ₩68,550 | ₩66,036 | ₩66,223 | -2.92% | 87.6만 |
|---|