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 | ₩133,821 | ₩134,892 | ₩131,008 | ₩133,071 | -0.56% | 111.1만 |
| 2026.10.08 | ₩135,656 | ₩137,544 | ₩132,964 | ₩133,339 | -1.71% | 145.4만 |
| 2026.10.07 | ₩140,196 | ₩142,165 | ₩137,062 | ₩137,316 | -2.05% | 87.5만 |
| 2026.10.06 | ₩142,513 | ₩142,995 | ₩140,865 | ₩142,459 | -0.04% | 102만 |
| 2026.10.05 | ₩142,767 | ₩144,602 | ₩141,428 | ₩142,218 | -0.38% | 126.9만 |
| 2026.10.02 | ₩139,178 | ₩145,486 | ₩138,910 | ₩143,223 | +2.91% | 215.6만 |
| 2026.10.01 | ₩133,633 | ₩138,562 | ₩131,986 | ₩136,928 | +2.47% | 120.4만 |
| 2026.09.30 | ₩137,129 | ₩139,178 | ₩133,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,861 |
| -2.38% |
| 152.7만 |
| 2026.09.29 | ₩137,182 | ₩137,946 | ₩133,285 | ₩137,276 | +0.07% | 165만 |
|---|
| 2026.09.28 | ₩137,999 | ₩138,254 | ₩134,209 | ₩135,870 | -1.54% | 103.2만 |
|---|
| 2026.09.25 | ₩136,607 | ₩140,062 | ₩136,004 | ₩138,053 | +1.06% | 120.3만 |
|---|
| 2026.09.24 | ₩132,883 | ₩136,339 | ₩130,379 | ₩135,147 | +1.70% | 153.8만 |
|---|
| 2026.09.23 | ₩131,665 | ₩137,544 | ₩130,754 | ₩135,468 | +2.89% | 176.5만 |
|---|
| 2026.09.22 | ₩127,700 | ₩131,745 | ₩127,566 | ₩131,584 | +3.04% | 92.5만 |
|---|
| 2026.09.21 | ₩129,924 | ₩131,785 | ₩127,299 | ₩127,874 | -1.58% | 139만 |
|---|
| 2026.09.18 | ₩125,638 | ₩129,107 | ₩124,111 | ₩128,732 | +2.46% | 268.5만 |
|---|
| 2026.09.17 | ₩125,906 | ₩128,156 | ₩124,674 | ₩124,714 | -0.95% | 128.1만 |
|---|
| 2026.09.16 | ₩125,758 | ₩126,709 | ₩121,741 | ₩124,191 | -1.25% | 131.7만 |
|---|
| 2026.09.15 | ₩123,669 | ₩127,379 | ₩123,174 | ₩124,071 | +0.32% | 143.6만 |
|---|
| 2026.09.14 | ₩129,241 | ₩129,241 | ₩122,624 | ₩123,669 | -4.31% | 151.1만 |
|---|
| 2026.09.11 | ₩126,080 | ₩133,821 | ₩125,986 | ₩133,432 | +5.83% | 196.1만 |
|---|
| 2026.09.10 | ₩122,303 | ₩125,758 | ₩121,446 | ₩124,513 | +1.81% | 113.5만 |
|---|
| 2026.09.09 | ₩123,026 | ₩123,749 | ₩121,486 | ₩122,866 | -0.13% | 84.5만 |
|---|
| 2026.09.08 | ₩124,299 | ₩125,209 | ₩122,959 | ₩123,776 | -0.42% | 102.2만 |
|---|
| 2026.09.04 | ₩121,901 | ₩124,285 | ₩121,191 | ₩123,294 | +1.14% | 112만 |
|---|
| 2026.09.03 | ₩119,223 | ₩121,727 | ₩116,129 | ₩121,633 | +2.02% | 76.2만 |
|---|
| 2026.09.02 | ₩119,718 | ₩121,874 | ₩118,312 | ₩120,522 | +0.67% | 103.5만 |
|---|
| 2026.09.01 | ₩118,633 | ₩120,053 | ₩116,718 | ₩119,718 | +0.91% | 73.1만 |
|---|
| 2026.08.31 | ₩119,718 | ₩120,830 | ₩117,468 | ₩119,946 | +0.19% | 195.4만 |
|---|
| 2026.08.28 | ₩122,531 | ₩124,151 | ₩118,433 | ₩118,700 | -3.13% | 86만 |
|---|
| 2026.08.27 | ₩122,022 | ₩123,669 | ₩120,803 | ₩122,571 | +0.45% | 112만 |
|---|
| 2026.08.26 | ₩117,468 | ₩121,352 | ₩116,089 | ₩120,924 | +2.94% | 109.7만 |
|---|
| 2026.08.25 | ₩117,535 | ₩117,535 | ₩114,736 | ₩117,281 | -0.22% | 84.4만 |
|---|
| 2026.08.24 | ₩117,683 | ₩117,790 | ₩114,535 | ₩115,526 | -1.83% | 80.8만 |
|---|
| 2026.08.21 | ₩118,111 | ₩119,504 | ₩115,633 | ₩118,714 | +0.51% | 113.3만 |
|---|
| 2026.08.20 | ₩117,924 | ₩119,183 | ₩116,022 | ₩116,370 | -1.32% | 101만 |
|---|
| 2026.08.19 | ₩125,892 | ₩126,964 | ₩117,723 | ₩118,312 | -6.02% | 160.4만 |
|---|
| 2026.08.18 | ₩129,816 | ₩129,816 | ₩122,624 | ₩125,089 | -3.64% | 142.3만 |
|---|
| 2026.08.17 | ₩128,839 | ₩132,602 | ₩128,209 | ₩132,093 | +2.53% | 123.7만 |
|---|
| 2026.08.14 | ₩127,647 | ₩130,325 | ₩125,102 | ₩128,182 | +0.42% | 88.5만 |
|---|
| 2026.08.13 | ₩130,446 | ₩131,249 | ₩127,968 | ₩128,557 | -1.45% | 78.4만 |
|---|
| 2026.08.12 | ₩131,464 | ₩132,924 | ₩130,232 | ₩130,325 | -0.87% | 149.5만 |
|---|
| 2026.08.11 | ₩132,589 | ₩133,178 | ₩128,290 | ₩128,517 | -3.07% | 115.4만 |
|---|
| 2026.08.10 | ₩130,580 | ₩133,178 | ₩127,995 | ₩130,446 | -0.10% | 158.2만 |
|---|
| 2026.08.07 | ₩130,580 | ₩130,941 | ₩124,566 | ₩129,281 | -0.99% | 157.8만 |
|---|
| 2026.08.06 | ₩131,651 | ₩133,928 | ₩129,174 | ₩129,642 | -1.53% | 192.6만 |
|---|
| 2026.08.05 | ₩124,071 | ₩132,147 | ₩116,651 | ₩130,205 | +4.94% | 272.4만 |
|---|
| 2026.08.04 | ₩122,196 | ₩125,517 | ₩120,897 | ₩123,924 | +1.41% | 171.8만 |
|---|
| 2026.08.03 | ₩119,089 | ₩120,857 | ₩117,241 | ₩119,035 | -0.04% | 77.1만 |
|---|
| 2026.07.31 | ₩119,611 | ₩120,053 | ₩116,250 | ₩118,982 | -0.53% | 118.2만 |
|---|
| 2026.07.30 | ₩115,781 | ₩117,910 | ₩114,562 | ₩116,250 | +0.40% | 90.3만 |
|---|
| 2026.07.29 | ₩115,473 | ₩116,022 | ₩111,803 | ₩111,950 | -3.05% | 102.6만 |
|---|
| 2026.07.28 | ₩116,183 | ₩116,638 | ₩113,397 | ₩115,473 | -0.61% | 113.6만 |
|---|
| 2026.07.27 | ₩119,839 | ₩120,549 | ₩114,468 | ₩118,366 | -1.23% | 75.2만 |
|---|
| 2026.07.24 | ₩119,691 | ₩121,232 | ₩118,580 | ₩119,758 | +0.06% | 70.2만 |
|---|
| 2026.07.23 | ₩120,334 | ₩122,303 | ₩119,651 | ₩120,428 | +0.08% | 116.7만 |
|---|
| 2026.07.22 | ₩119,343 | ₩122,276 | ₩119,343 | ₩120,709 | +1.14% | 108.3만 |
|---|
| 2026.07.21 | ₩116,370 | ₩120,401 | ₩115,781 | ₩120,334 | +3.41% | 78.5만 |
|---|
| 2026.07.20 | ₩116,089 | ₩116,651 | ₩113,357 | ₩113,866 | -1.92% | 68.2만 |
|---|
| 2026.07.17 | ₩111,308 | ₩115,392 | ₩110,491 | ₩114,709 | +3.06% | 91.2만 |
|---|
| 2026.07.16 | ₩113,169 | ₩114,950 | ₩112,633 | ₩113,517 | +0.31% | 122.1만 |
|---|
| 2026.07.15 | ₩115,915 | ₩116,879 | ₩113,504 | ₩115,459 | -0.39% | 135.7만 |
|---|
| 2026.07.14 | ₩117,267 | ₩117,723 | ₩114,669 | ₩115,245 | -1.72% | 54만 |
|---|
| 2026.07.13 | ₩114,669 | ₩116,330 | ₩113,558 | ₩114,040 | -0.55% | 109.9만 |
|---|
| 2026.07.10 | ₩114,950 | ₩118,285 | ₩114,803 | ₩116,691 | +1.51% | 58.8만 |
|---|
| 2026.07.09 | ₩114,441 | ₩119,022 | ₩114,308 | ₩115,553 | +0.97% | 183.3만 |
|---|
| 2026.07.08 | ₩108,669 | ₩111,709 | ₩108,669 | ₩111,482 | +2.59% | 83.2만 |
|---|
| 2026.07.07 | ₩108,294 | ₩109,366 | ₩107,317 | ₩109,125 | +0.77% | 94.7만 |
|---|
| 2026.07.06 | ₩111,642 | ₩113,142 | ₩109,446 | ₩110,437 | -1.08% | 100.4만 |
|---|
| 2026.07.02 | ₩116,263 | ₩116,584 | ₩108,616 | ₩110,062 | -5.33% | 114.9만 |
|---|
| 2026.07.01 | ₩117,040 | ₩118,808 | ₩114,642 | ₩116,892 | -0.13% | 102.8만 |
|---|
| 2026.06.30 | ₩117,749 | ₩119,008 | ₩116,705 | ₩118,955 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩115,767 | ₩117,656 | ₩114,334 | ₩117,361 | +1.38% | 131.6만 |
|---|
| 2026.06.26 | ₩119,598 | ₩119,785 | ₩115,125 | ₩115,674 | -3.28% | 176.2만 |
|---|
| 2026.06.25 | ₩120,321 | ₩122,906 | ₩118,660 | ₩121,620 | +1.08% | 166.7만 |
|---|
| 2026.06.24 | ₩119,999 | ₩121,285 | ₩117,455 | ₩118,178 | -1.52% | 203.7만 |
|---|
| 2026.06.23 | ₩119,772 | ₩122,531 | ₩119,196 | ₩119,999 | +0.19% | 101.3만 |
|---|
| 2026.06.22 | ₩123,575 | ₩125,049 | ₩122,745 | ₩123,816 | +0.20% | 179.3만 |
|---|
| 2026.06.18 | ₩122,919 | ₩123,321 | ₩120,950 | ₩122,504 | -0.34% | 256.9만 |
|---|
| 2026.06.17 | ₩122,209 | ₩123,441 | ₩120,053 | ₩120,281 | -1.58% | 185.8만 |
|---|
| 2026.06.16 | ₩122,919 | ₩124,834 | ₩121,633 | ₩121,861 | -0.86% | 107.8만 |
|---|
| 2026.06.15 | ₩125,049 | ₩125,049 | ₩122,410 | ₩122,919 | -1.70% | 94.2만 |
|---|
| 2026.06.12 | ₩118,513 | ₩121,620 | ₩117,736 | ₩121,325 | +2.37% | 127.1만 |
|---|
| 2026.06.11 | ₩116,049 | ₩119,008 | ₩115,299 | ₩118,513 | +2.12% | 155만 |
|---|
| 2026.06.10 | ₩115,004 | ₩118,151 | ₩113,732 | ₩114,361 | -0.56% | 64.5만 |
|---|
| 2026.06.09 | ₩117,642 | ₩119,116 | ₩110,839 | ₩116,424 | -1.04% | 229.5만 |
|---|
| 2026.06.08 | ₩118,325 | ₩118,325 | ₩115,299 | ₩116,584 | -1.47% | 129.1만 |
|---|
| 2026.06.05 | ₩117,790 | ₩119,156 | ₩115,098 | ₩116,263 | -1.30% | 170.8만 |
|---|
| 2026.06.04 | ₩121,526 | ₩123,160 | ₩117,937 | ₩118,004 | -2.90% | 226만 |
|---|
| 2026.06.03 | ₩124,379 | ₩126,026 | ₩122,169 | ₩124,459 | +0.06% | 108.2만 |
|---|
| 2026.06.02 | ₩119,357 | ₩127,580 | ₩118,473 | ₩124,459 | +4.28% | 216.9만 |
|---|
| 2026.06.01 | ₩115,674 | ₩116,625 | ₩113,839 | ₩116,450 | +0.67% | 143.7만 |
|---|
| 2026.05.29 | ₩118,499 | ₩118,874 | ₩115,580 | ₩116,424 | -1.75% | 192.3만 |
|---|
| 2026.05.28 | ₩116,665 | ₩117,080 | ₩114,750 | ₩116,678 | +0.01% | 162.6만 |
|---|
| 2026.05.27 | ₩120,803 | ₩120,803 | ₩115,767 | ₩116,598 | -3.48% | 116.7만 |
|---|
| 2026.05.26 | ₩116,370 | ₩119,517 | ₩114,441 | ₩119,357 | +2.57% | 161.2만 |
|---|
| 2026.05.22 | ₩112,714 | ₩116,169 | ₩112,339 | ₩115,058 | +2.08% | 114.2만 |
|---|
| 2026.05.21 | ₩113,209 | ₩113,678 | ₩110,772 | ₩111,696 | -1.34% | 80.7만 |
|---|
| 2026.05.20 | ₩111,696 | ₩113,678 | ₩110,986 | ₩113,464 | +1.58% | 92만 |
|---|
| 2026.05.19 | ₩110,183 | ₩111,321 | ₩108,026 | ₩110,236 | +0.05% | 86.6만 |
|---|
| 2026.05.18 | ₩113,424 | ₩113,906 | ₩110,651 | ₩111,602 | -1.61% | 149.1만 |
|---|
| 2026.05.15 | ₩114,575 | ₩114,950 | ₩112,071 | ₩112,580 | -1.74% | 105.1만 |
|---|
| 2026.05.14 | ₩116,491 | ₩117,133 | ₩113,973 | ₩116,075 | -0.36% | 129.3만 |
|---|
| 2026.05.13 | ₩113,437 | ₩115,674 | ₩111,508 | ₩115,473 | +1.79% | 181.6만 |
|---|
| 2026.05.12 | ₩110,959 | ₩110,959 | ₩107,370 | ₩109,968 | -0.89% | 107.6만 |
|---|
| 2026.05.11 | ₩110,678 | ₩112,004 | ₩110,169 | ₩110,973 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩109,446 | ₩111,254 | ₩108,669 | ₩109,941 | +0.45% | 121.1만 |
|---|
| 2026.05.07 | ₩112,098 | ₩112,727 | ₩107,236 | ₩108,294 | -3.39% | 112.3만 |
|---|
| 2026.05.06 | ₩111,629 | ₩113,504 | ₩110,089 | ₩112,098 | +0.42% | 200.8만 |
|---|
| 2026.05.05 | ₩109,433 | ₩111,736 | ₩108,549 | ₩110,357 | +0.84% | 106.5만 |
|---|
| 2026.05.04 | ₩108,375 | ₩109,446 | ₩107,183 | ₩107,705 | -0.62% | 184만 |
|---|
| 2026.05.01 | ₩110,183 | ₩111,053 | ₩107,223 | ₩107,852 | -2.11% | 120.2만 |
|---|
| 2026.04.30 | ₩110,410 | ₩112,593 | ₩109,272 | ₩110,504 | +0.08% | 233.5만 |
|---|
| 2026.04.29 | ₩110,424 | ₩110,504 | ₩103,540 | ₩109,191 | -1.12% | 307.6만 |
|---|
| 2026.04.28 | ₩103,848 | ₩105,535 | ₩102,763 | ₩104,839 | +0.95% | 227.6만 |
|---|
| 2026.04.27 | ₩106,245 | ₩106,982 | ₩103,071 | ₩105,267 | -0.92% | 169.3만 |
|---|
| 2026.04.24 | ₩106,004 | ₩106,031 | ₩104,209 | ₩105,334 | -0.63% | 142.7만 |
|---|
| 2026.04.23 | ₩101,611 | ₩105,950 | ₩101,611 | ₩104,611 | +2.95% | 125.4만 |
|---|
| 2026.04.22 | ₩101,986 | ₩102,053 | ₩100,379 | ₩101,290 | -0.68% | 106.9만 |
|---|
| 2026.04.21 | ₩99,843 | ₩101,611 | ₩99,468 | ₩100,794 | +0.95% | 98.7만 |
|---|
| 2026.04.20 | ₩99,093 | ₩100,366 | ₩99,013 | ₩99,535 | +0.45% | 132.1만 |
|---|
| 2026.04.17 | ₩97,968 | ₩99,696 | ₩97,526 | ₩98,906 | +0.96% | 88.8만 |
|---|
| 2026.04.16 | ₩93,991 | ₩97,178 | ₩93,562 | ₩96,830 | +3.02% | 112.7만 |
|---|
| 2026.04.15 | ₩96,093 | ₩96,790 | ₩93,294 | ₩94,044 | -2.13% | 135.3만 |
|---|
| 2026.04.14 | ₩98,571 | ₩99,026 | ₩95,973 | ₩96,093 | -2.51% | 151.7만 |
|---|
| 2026.04.13 | ₩92,223 | ₩98,517 | ₩91,084 | ₩98,410 | +6.71% | 199만 |
|---|
| 2026.04.10 | ₩90,361 | ₩90,509 | ₩89,236 | ₩89,772 | -0.65% | 47.6만 |
|---|
| 2026.04.09 | ₩88,392 | ₩90,201 | ₩88,312 | ₩89,651 | +1.42% | 99.9만 |
|---|
| 2026.04.08 | ₩86,477 | ₩88,459 | ₩85,607 | ₩88,392 | +2.21% | 115.9만 |
|---|
| 2026.04.07 | ₩83,343 | ₩84,843 | ₩83,183 | ₩83,745 | +0.48% | 95.4만 |
|---|
| 2026.04.06 | ₩83,009 | ₩83,611 | ₩81,830 | ₩83,584 | +0.69% | 69.1만 |
|---|
| 2026.04.02 | ₩82,312 | ₩84,442 | ₩82,151 | ₩82,861 | +0.67% | 61.2만 |
|---|
| 2026.04.01 | ₩82,901 | ₩84,428 | ₩82,901 | ₩84,254 | +1.63% | 62.5만 |
|---|
| 2026.03.31 | ₩79,379 | ₩82,821 | ₩79,272 | ₩82,526 | +3.96% | 123.8만 |
|---|
| 2026.03.30 | ₩80,986 | ₩81,013 | ₩78,308 | ₩78,455 | -3.13% | 95.9만 |
|---|
| 2026.03.27 | ₩80,732 | ₩82,031 | ₩79,754 | ₩79,995 | -0.91% | 54.8만 |
|---|
| 2026.03.26 | ₩82,218 | ₩82,942 | ₩81,549 | ₩81,964 | -0.31% | 56.3만 |
|---|
| 2026.03.25 | ₩82,808 | ₩83,518 | ₩82,178 | ₩83,384 | +0.70% | 64.7만 |
|---|
| 2026.03.24 | ₩79,821 | ₩82,888 | ₩79,486 | ₩81,991 | +2.72% | 70.2만 |
|---|
| 2026.03.23 | ₩80,397 | ₩81,040 | ₩79,352 | ₩79,995 | -0.50% | 105.8만 |
|---|
| 2026.03.20 | ₩79,567 | ₩79,701 | ₩77,732 | ₩78,281 | -1.62% | 142만 |
|---|
| 2026.03.19 | ₩79,138 | ₩80,477 | ₩79,084 | ₩80,303 | +1.47% | 76.8만 |
|---|
| 2026.03.18 | ₩79,995 | ₩81,468 | ₩79,138 | ₩80,076 | +0.10% | 71.2만 |
|---|
| 2026.03.17 | ₩81,375 | ₩82,018 | ₩79,781 | ₩80,370 | -1.23% | 67만 |
|---|
| 2026.03.16 | ₩80,692 | ₩81,375 | ₩80,544 | ₩80,732 | +0.05% | 71.1만 |
|---|
| 2026.03.13 | ₩81,736 | ₩82,071 | ₩79,553 | ₩79,995 | -2.13% | 87.5만 |
|---|
| 2026.03.12 | ₩80,129 | ₩81,174 | ₩79,406 | ₩80,678 | +0.69% | 114.5만 |
|---|
| 2026.03.11 | ₩81,308 | ₩82,031 | ₩81,000 | ₩81,803 | +0.61% | 53.1만 |
|---|
| 2026.03.10 | ₩82,459 | ₩83,276 | ₩81,174 | ₩81,241 | -1.48% | 75.4만 |
|---|
| 2026.03.09 | ₩79,888 | ₩82,834 | ₩78,482 | ₩82,433 | +3.19% | 136.4만 |
|---|
| 2026.03.06 | ₩82,245 | ₩82,741 | ₩80,183 | ₩80,424 | -2.21% | 83.1만 |
|---|
| 2026.03.05 | ₩83,973 | ₩84,803 | ₩82,741 | ₩83,611 | -0.43% | 96.3만 |
|---|
| 2026.03.04 | ₩85,486 | ₩85,901 | ₩84,482 | ₩84,803 | -0.80% | 50.2만 |
|---|
| 2026.03.03 | ₩84,870 | ₩85,781 | ₩83,303 | ₩85,406 | +0.63% | 88.7만 |
|---|
| 2026.03.02 | ₩87,147 | ₩88,192 | ₩85,593 | ₩87,026 | -0.14% | 80.4만 |
|---|
| 2026.02.27 | ₩88,232 | ₩88,232 | ₩87,000 | ₩88,178 | -0.06% | 83.4만 |
|---|
| 2026.02.26 | ₩90,187 | ₩90,388 | ₩87,683 | ₩88,593 | -1.77% | 80.7만 |
|---|
| 2026.02.25 | ₩90,201 | ₩90,415 | ₩88,634 | ₩90,187 | -0.01% | 62.2만 |
|---|
| 2026.02.24 | ₩89,973 | ₩91,459 | ₩89,464 | ₩89,651 | -0.36% | 84.3만 |
|---|
| 2026.02.23 | ₩90,442 | ₩91,071 | ₩89,303 | ₩90,093 | -0.39% | 76.4만 |
|---|
| 2026.02.20 | ₩88,259 | ₩90,696 | ₩87,790 | ₩90,160 | +2.15% | 103.3만 |
|---|
| 2026.02.19 | ₩87,348 | ₩88,526 | ₩85,178 | ₩88,433 | +1.24% | 114.9만 |
|---|
| 2026.02.18 | ₩87,160 | ₩88,687 | ₩86,772 | ₩87,509 | +0.40% | 118만 |
|---|
| 2026.02.17 | ₩87,428 | ₩87,924 | ₩86,196 | ₩87,120 | -0.35% | 137.9만 |
|---|
| 2026.02.13 | ₩88,071 | ₩88,834 | ₩86,571 | ₩88,111 | +0.05% | 118.9만 |
|---|
| 2026.02.12 | ₩89,330 | ₩90,495 | ₩87,053 | ₩88,339 | -1.11% | 113.7만 |
|---|
| 2026.02.11 | ₩89,169 | ₩90,254 | ₩87,910 | ₩88,848 | -0.36% | 110만 |
|---|
| 2026.02.10 | ₩88,727 | ₩89,531 | ₩88,031 | ₩88,125 | -0.68% | 121.3만 |
|---|
| 2026.02.09 | ₩88,794 | ₩89,209 | ₩87,522 | ₩88,861 | +0.08% | 165만 |
|---|
| 2026.02.06 | ₩86,223 | ₩89,584 | ₩85,955 | ₩89,223 | +3.48% | 186.2만 |
|---|
| 2026.02.05 | ₩85,178 | ₩86,330 | ₩84,442 | ₩86,102 | +1.08% | 113.5만 |
|---|
| 2026.02.04 | ₩84,991 | ₩86,772 | ₩83,973 | ₩85,701 | +0.84% | 156.9만 |
|---|
| 2026.02.03 | ₩85,071 | ₩86,009 | ₩83,209 | ₩84,361 | -0.83% | 221만 |
|---|
| 2026.02.02 | ₩82,754 | ₩85,446 | ₩81,147 | ₩84,790 | +2.46% | 233.9만 |
|---|
| 2026.01.30 | ₩83,169 | ₩84,509 | ₩81,535 | ₩83,558 | +0.47% | 210.6만 |
|---|
| 2026.01.29 | ₩81,361 | ₩84,227 | ₩79,888 | ₩84,026 | +3.28% | 359.1만 |
|---|
| 2026.01.28 | ₩72,335 | ₩81,053 | ₩72,321 | ₩80,303 | +11.02% | 447.7만 |
|---|
| 2026.01.27 | ₩68,866 | ₩70,928 | ₩68,290 | ₩70,553 | +2.45% | 180만 |
|---|
| 2026.01.26 | ₩68,062 | ₩68,946 | ₩67,352 | ₩68,812 | +1.10% | 126.1만 |
|---|
| 2026.01.23 | ₩68,464 | ₩68,772 | ₩67,339 | ₩68,076 | -0.57% | 140.8만 |
|---|
| 2026.01.22 | ₩68,585 | ₩69,080 | ₩68,250 | ₩68,571 | -0.02% | 119.5만 |
|---|
| 2026.01.21 | ₩66,482 | ₩68,397 | ₩66,254 | ₩68,183 | +2.56% | 92.4만 |
|---|
| 2026.01.20 | ₩66,924 | ₩67,687 | ₩65,625 | ₩65,812 | -1.66% | 108.7만 |
|---|
| 2026.01.16 | ₩68,611 | ₩68,745 | ₩67,835 | ₩68,049 | -0.82% | 80만 |
|---|
| 2026.01.15 | ₩67,660 | ₩69,174 | ₩67,433 | ₩68,518 | +1.27% | 103.2만 |
|---|
| 2026.01.14 | ₩67,085 | ₩67,674 | ₩66,817 | ₩67,004 | -0.12% | 86만 |
|---|
| 2026.01.13 | ₩66,857 | ₩67,379 | ₩66,576 | ₩66,924 | +0.10% | 74.5만 |
|---|
| 2026.01.12 | ₩66,777 | ₩67,031 | ₩65,973 | ₩66,576 | -0.30% | 59.3만 |
|---|
| 2026.01.09 | ₩66,830 | ₩67,192 | ₩65,745 | ₩66,763 | -0.10% | 64.8만 |
|---|
| 2026.01.08 | ₩65,223 | ₩67,218 | ₩65,143 | ₩66,830 | +2.46% | 104.4만 |
|---|
| 2026.01.07 | ₩65,611 | ₩66,482 | ₩64,674 | ₩65,665 | +0.08% | 88.6만 |
|---|
| 2026.01.06 | ₩64,995 | ₩66,335 | ₩64,580 | ₩65,960 | +1.48% | 108.4만 |
|---|
| 2026.01.05 | ₩66,509 | ₩67,366 | ₩64,888 | ₩65,410 | -1.65% | 80.5만 |
|---|
| 2026.01.02 | ₩65,089 | ₩66,294 | ₩65,062 | ₩66,080 | +1.52% | 58.2만 |
|---|
| 2025.12.31 | ₩65,585 | ₩65,585 | ₩64,259 | ₩64,393 | -1.82% | 51.7만 |
|---|
| 2025.12.30 | ₩65,638 | ₩65,919 | ₩65,303 | ₩65,544 | -0.14% | 56.6만 |
|---|
| 2025.12.29 | ₩65,799 | ₩66,201 | ₩65,330 | ₩65,585 | -0.33% | 52.2만 |
|---|
| 2025.12.26 | ₩66,107 | ₩66,174 | ₩65,464 | ₩66,000 | -0.16% | 42만 |
|---|
| 2025.12.24 | ₩65,933 | ₩66,067 | ₩65,451 | ₩65,919 | -0.02% | 24만 |
|---|
| 2025.12.23 | ₩66,067 | ₩66,134 | ₩65,477 | ₩65,759 | -0.47% | 57.4만 |
|---|
| 2025.12.22 | ₩67,285 | ₩67,567 | ₩65,973 | ₩66,160 | -1.67% | 72만 |
|---|
| 2025.12.19 | ₩64,915 | ₩67,085 | ₩64,768 | ₩66,643 | +2.66% | 248.5만 |
|---|
| 2025.12.18 | ₩65,236 | ₩65,638 | ₩64,607 | ₩65,062 | -0.27% | 71.1만 |
|---|
| 2025.12.17 | ₩65,558 | ₩65,799 | ₩64,433 | ₩65,236 | -0.49% | 75.5만 |
|---|
| 2025.12.16 | ₩66,227 | ₩66,495 | ₩65,089 | ₩65,410 | -1.23% | 86.8만 |
|---|
| 2025.12.15 | ₩67,071 | ₩67,553 | ₩65,705 | ₩65,973 | -1.64% | 79.4만 |
|---|
| 2025.12.12 | ₩67,942 | ₩67,942 | ₩66,160 | ₩66,857 | -1.60% | 89.5만 |
|---|
| 2025.12.11 | ₩67,259 | ₩68,102 | ₩66,736 | ₩67,620 | +0.54% | 80.1만 |
|---|
| 2025.12.10 | ₩65,692 | ₩67,835 | ₩65,277 | ₩67,540 | +2.81% | 102.1만 |
|---|
| 2025.12.09 | ₩65,879 | ₩66,535 | ₩65,424 | ₩65,960 | +0.12% | 62.2만 |
|---|
| 2025.12.08 | ₩66,964 | ₩67,473 | ₩65,893 | ₩66,120 | -1.26% | 73.9만 |
|---|
| 2025.12.05 | ₩65,799 | ₩66,589 | ₩65,652 | ₩66,522 | +1.10% | 76만 |
|---|
| 2025.12.04 | ₩65,852 | ₩66,442 | ₩65,598 | ₩65,799 | -0.08% | 81.3만 |
|---|
| 2025.12.03 | ₩64,285 | ₩66,308 | ₩63,817 | ₩66,040 | +2.73% | 100.4만 |
|---|
| 2025.12.02 | ₩63,790 | ₩64,714 | ₩63,348 | ₩64,553 | +1.20% | 111.6만 |
|---|
| 2025.12.01 | ₩63,468 | ₩63,964 | ₩63,000 | ₩63,495 | +0.04% | 105.7만 |
|---|
| 2025.11.28 | ₩63,321 | ₩63,736 | ₩63,000 | ₩63,629 | +0.49% | 19.5만 |
|---|
| 2025.11.26 | ₩63,201 | ₩63,803 | ₩62,799 | ₩63,254 | +0.08% | 53.6만 |
|---|
| 2025.11.25 | ₩62,210 | ₩63,268 | ₩62,129 | ₩63,201 | +1.59% | 61.2만 |
|---|
| 2025.11.24 | ₩61,660 | ₩62,317 | ₩61,205 | ₩62,089 | +0.70% | 60.7만 |
|---|
| 2025.11.21 | ₩59,718 | ₩62,518 | ₩59,678 | ₩61,500 | +2.98% | 115.7만 |
|---|
| 2025.11.20 | ₩61,567 | ₩61,607 | ₩59,263 | ₩59,424 | -3.48% | 89.6만 |
|---|
| 2025.11.19 | ₩60,468 | ₩61,044 | ₩60,107 | ₩60,576 | +0.18% | 55.9만 |
|---|
| 2025.11.18 | ₩60,053 | ₩61,326 | ₩59,839 | ₩60,509 | +0.76% | 83.6만 |
|---|
| 2025.11.17 | ₩62,035 | ₩62,116 | ₩60,027 | ₩60,254 | -2.87% | 75.9만 |
|---|
| 2025.11.14 | ₩62,410 | ₩63,428 | ₩61,968 | ₩62,210 | -0.32% | 98.9만 |
|---|
| 2025.11.13 | ₩62,531 | ₩63,777 | ₩62,531 | ₩62,611 | +0.13% | 91.9만 |
|---|
| 2025.11.12 | ₩63,080 | ₩63,656 | ₩62,437 | ₩63,187 | +0.17% | 75.7만 |
|---|
| 2025.11.11 | ₩63,227 | ₩63,308 | ₩62,437 | ₩62,491 | -1.17% | 75.8만 |
|---|
| 2025.11.10 | ₩64,138 | ₩64,835 | ₩62,826 | ₩63,053 | -1.69% | 119.3만 |
|---|
| 2025.11.07 | ₩62,678 | ₩63,402 | ₩62,129 | ₩63,294 | +0.98% | 79.3만 |
|---|
| 2025.11.06 | ₩64,326 | ₩64,674 | ₩63,120 | ₩63,174 | -1.79% | 66.6만 |
|---|
| 2025.11.05 | ₩63,402 | ₩64,460 | ₩63,321 | ₩64,285 | +1.39% | 88.5만 |
|---|
| 2025.11.04 | ₩63,951 | ₩64,111 | ₩63,308 | ₩63,361 | -0.92% | 84.9만 |
|---|
| 2025.11.03 | ₩64,433 | ₩65,009 | ₩63,335 | ₩64,486 | +0.08% | 98.1만 |
|---|
| 2025.10.31 | ₩64,527 | ₩65,250 | ₩63,937 | ₩64,888 | +0.56% | 110.4만 |
|---|
| 2025.10.30 | ₩65,531 | ₩66,643 | ₩64,366 | ₩64,580 | -1.45% | 121.1만 |
|---|
| 2025.10.29 | ₩63,951 | ₩67,888 | ₩62,585 | ₩65,143 | +1.86% | 170.9만 |
|---|
| 2025.10.28 | ₩68,451 | ₩68,491 | ₩67,540 | ₩67,687 | -1.12% | 93.7만 |
|---|
| 2025.10.27 | ₩69,656 | ₩69,656 | ₩68,317 | ₩68,491 | -1.67% | 109.6만 |
|---|
| 2025.10.24 | ₩70,727 | ₩70,727 | ₩68,799 | ₩68,960 | -2.50% | 70.2만 |
|---|
| 2025.10.23 | ₩68,826 | ₩69,964 | ₩68,236 | ₩69,830 | +1.46% | 103.6만 |
|---|
| 2025.10.22 | ₩69,897 | ₩70,352 | ₩68,477 | ₩68,598 | -1.86% | 84.6만 |
|---|
| 2025.10.21 | ₩71,076 | ₩71,531 | ₩69,482 | ₩69,843 | -1.73% | 72.8만 |
|---|
| 2025.10.20 | ₩69,964 | ₩71,518 | ₩69,830 | ₩71,076 | +1.59% | 79.9만 |
|---|
| 2025.10.17 | ₩70,098 | ₩70,433 | ₩69,214 | ₩69,750 | -0.50% | 70.6만 |
|---|
| 2025.10.16 | ₩70,366 | ₩70,660 | ₩69,817 | ₩70,192 | -0.25% | 67.9만 |
|---|
| 2025.10.15 | ₩69,696 | ₩70,393 | ₩69,067 | ₩70,299 | +0.86% | 69.2만 |
|---|
| 2025.10.14 | ₩67,178 | ₩69,669 | ₩66,549 | ₩69,000 | +2.71% | 129.7만 |
|---|
| 2025.10.13 | ₩67,660 | ₩68,491 | ₩67,138 | ₩67,888 | +0.34% | 83만 |
|---|
| 2025.10.10 | ₩68,317 | ₩68,651 | ₩66,134 | ₩66,321 | -2.92% | 87.6만 |
|---|