시장 데이터를 불러오는 중
전체 종목
비아비 솔루션스 과거 주가
Viavi Solutions Inc. - Common Stock · VIAV · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viavi Solutions Inc. - Common Stock · VIAV · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,011 | ₩62,607 | ₩59,442 | ₩60,957 | -0.09% | 278만 |
| 2026.10.08 | ₩60,743 | ₩62,070 | ₩58,195 | ₩59,120 | -2.67% | 428.2만 |
| 2026.10.07 | ₩62,392 | ₩63,264 | ₩61,628 | ₩62,043 | -0.56% | 334.8만 |
| 2026.10.06 | ₩63,773 | ₩64,618 | ₩62,781 | ₩64,551 | +1.22% | 467.3만 |
| 2026.10.05 | ₩63,800 | ₩63,948 | ₩62,124 | ₩62,902 | -1.41% | 480.2만 |
| 2026.10.02 | ₩61,561 | ₩64,926 | ₩61,279 | ₩63,156 | +2.59% | 1006.2만 |
| 2026.10.01 | ₩56,680 | ₩60,877 | ₩55,339 | ₩60,046 | +5.94% | 725.6만 |
| 2026.09.30 | ₩56,117 | ₩57,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,515 |
| ₩56,211 |
| +0.17% |
| 553.5만 |
| 2026.09.29 | ₩56,318 | ₩57,846 | ₩55,044 | ₩56,076 | -0.43% | 610.6만 |
|---|
| 2026.09.28 | ₩54,762 | ₩55,862 | ₩51,477 | ₩54,803 | +0.07% | 671.6만 |
|---|
| 2026.09.25 | ₩50,807 | ₩54,816 | ₩50,190 | ₩54,548 | +7.36% | 840.7만 |
|---|
| 2026.09.24 | ₩47,884 | ₩50,284 | ₩47,173 | ₩49,922 | +4.26% | 453.3만 |
|---|
| 2026.09.23 | ₩48,996 | ₩50,485 | ₩47,709 | ₩48,849 | -0.30% | 683.3만 |
|---|
| 2026.09.22 | ₩48,138 | ₩48,889 | ₩46,690 | ₩48,809 | +1.39% | 471만 |
|---|
| 2026.09.21 | ₩48,125 | ₩48,916 | ₩46,891 | ₩48,541 | +0.86% | 445.8만 |
|---|
| 2026.09.18 | ₩47,897 | ₩48,259 | ₩46,583 | ₩47,414 | -1.01% | 1205.1만 |
|---|
| 2026.09.17 | ₩47,602 | ₩49,184 | ₩46,368 | ₩46,583 | -2.14% | 387.3만 |
|---|
| 2026.09.16 | ₩46,395 | ₩47,213 | ₩45,108 | ₩46,221 | -0.38% | 469.5만 |
|---|
| 2026.09.15 | ₩45,953 | ₩46,221 | ₩44,652 | ₩45,269 | -1.49% | 413.4만 |
|---|
| 2026.09.14 | ₩48,339 | ₩49,774 | ₩45,269 | ₩45,349 | -6.19% | 633.4만 |
|---|
| 2026.09.11 | ₩51,236 | ₩53,274 | ₩50,954 | ₩51,960 | +1.41% | 473.4만 |
|---|
| 2026.09.10 | ₩50,820 | ₩52,161 | ₩49,922 | ₩50,150 | -1.32% | 448만 |
|---|
| 2026.09.09 | ₩51,920 | ₩53,690 | ₩51,759 | ₩52,536 | +1.19% | 512.3만 |
|---|
| 2026.09.08 | ₩47,562 | ₩52,764 | ₩47,468 | ₩51,960 | +9.25% | 707.9만 |
|---|
| 2026.09.04 | ₩46,060 | ₩46,972 | ₩45,604 | ₩46,744 | +1.48% | 331.5만 |
|---|
| 2026.09.03 | ₩45,912 | ₩46,154 | ₩43,982 | ₩45,094 | -1.78% | 573.5만 |
|---|
| 2026.09.02 | ₩46,596 | ₩46,918 | ₩45,202 | ₩46,261 | -0.72% | 332.8만 |
|---|
| 2026.09.01 | ₩47,803 | ₩48,393 | ₩46,073 | ₩46,677 | -2.36% | 298.7만 |
|---|
| 2026.08.31 | ₩49,506 | ₩49,908 | ₩47,669 | ₩48,661 | -1.71% | 368.1만 |
|---|
| 2026.08.28 | ₩51,504 | ₩51,531 | ₩48,916 | ₩48,996 | -4.87% | 249.4만 |
|---|
| 2026.08.27 | ₩53,194 | ₩53,328 | ₩50,834 | ₩51,558 | -3.08% | 223.9만 |
|---|
| 2026.08.26 | ₩50,565 | ₩52,188 | ₩50,069 | ₩52,000 | +2.84% | 231.6만 |
|---|
| 2026.08.25 | ₩51,303 | ₩51,558 | ₩49,734 | ₩50,565 | -1.44% | 192.1만 |
|---|
| 2026.08.24 | ₩50,619 | ₩50,941 | ₩48,420 | ₩49,546 | -2.12% | 345.3만 |
|---|
| 2026.08.21 | ₩52,174 | ₩52,684 | ₩49,949 | ₩52,161 | -0.03% | 461.8만 |
|---|
| 2026.08.20 | ₩52,148 | ₩53,368 | ₩51,222 | ₩51,705 | -0.85% | 406.8만 |
|---|
| 2026.08.19 | ₩56,827 | ₩57,096 | ₩51,625 | ₩51,946 | -8.59% | 670.7만 |
|---|
| 2026.08.18 | ₩58,061 | ₩59,496 | ₩54,400 | ₩55,473 | -4.46% | 408만 |
|---|
| 2026.08.17 | ₩59,871 | ₩62,566 | ₩59,804 | ₩62,030 | +3.61% | 613.9만 |
|---|
| 2026.08.14 | ₩58,396 | ₩59,509 | ₩56,653 | ₩58,383 | -0.02% | 318.9만 |
|---|
| 2026.08.13 | ₩57,189 | ₩58,933 | ₩56,908 | ₩57,645 | +0.80% | 407.2만 |
|---|
| 2026.08.12 | ₩54,977 | ₩58,436 | ₩54,373 | ₩57,806 | +5.15% | 601.7만 |
|---|
| 2026.08.11 | ₩50,136 | ₩52,094 | ₩50,083 | ₩51,491 | +2.70% | 325.9만 |
|---|
| 2026.08.10 | ₩53,851 | ₩53,851 | ₩49,841 | ₩49,881 | -7.37% | 449.7만 |
|---|
| 2026.08.07 | ₩55,916 | ₩56,586 | ₩51,517 | ₩52,483 | -6.14% | 774.7만 |
|---|
| 2026.08.06 | ₩50,954 | ₩55,755 | ₩48,594 | ₩54,427 | +6.82% | 700만 |
|---|
| 2026.08.05 | ₩53,582 | ₩55,446 | ₩52,000 | ₩52,161 | -2.65% | 745만 |
|---|
| 2026.08.04 | ₩54,078 | ₩55,379 | ₩52,295 | ₩54,065 | -0.02% | 638.1만 |
|---|
| 2026.08.03 | ₩47,763 | ₩51,370 | ₩47,441 | ₩50,619 | +5.98% | 434.2만 |
|---|
| 2026.07.31 | ₩50,109 | ₩50,901 | ₩48,031 | ₩49,546 | -1.12% | 599.8만 |
|---|
| 2026.07.30 | ₩45,617 | ₩47,682 | ₩45,041 | ₩46,999 | +3.03% | 623만 |
|---|
| 2026.07.29 | ₩46,033 | ₩47,119 | ₩42,118 | ₩43,217 | -6.12% | 977.5만 |
|---|
| 2026.07.28 | ₩48,970 | ₩48,970 | ₩45,135 | ₩47,066 | -3.89% | 661.8만 |
|---|
| 2026.07.27 | ₩54,320 | ₩54,320 | ₩49,372 | ₩51,169 | -5.80% | 369.6만 |
|---|
| 2026.07.24 | ₩55,513 | ₩56,385 | ₩52,764 | ₩52,992 | -4.54% | 287만 |
|---|
| 2026.07.23 | ₩55,956 | ₩58,651 | ₩55,446 | ₩56,050 | +0.17% | 217.9만 |
|---|
| 2026.07.22 | ₩55,661 | ₩58,034 | ₩55,446 | ₩56,653 | +1.78% | 330.9만 |
|---|
| 2026.07.21 | ₩55,004 | ₩58,034 | ₩54,575 | ₩57,686 | +4.88% | 393.5만 |
|---|
| 2026.07.20 | ₩52,376 | ₩54,119 | ₩51,839 | ₩52,872 | +0.95% | 435.8만 |
|---|
| 2026.07.17 | ₩47,441 | ₩51,839 | ₩46,704 | ₩51,169 | +7.86% | 746.5만 |
|---|
| 2026.07.16 | ₩51,920 | ₩52,483 | ₩48,728 | ₩49,519 | -4.62% | 552.3만 |
|---|
| 2026.07.15 | ₩56,961 | ₩57,431 | ₩51,504 | ₩53,797 | -5.56% | 432.2만 |
|---|
| 2026.07.14 | ₩56,961 | ₩57,592 | ₩55,473 | ₩56,117 | -1.48% | 339.9만 |
|---|
| 2026.07.13 | ₩56,076 | ₩57,618 | ₩54,521 | ₩54,870 | -2.15% | 363.6만 |
|---|
| 2026.07.10 | ₩56,318 | ₩58,517 | ₩55,486 | ₩57,766 | +2.57% | 337.3만 |
|---|
| 2026.07.09 | ₩57,605 | ₩59,201 | ₩57,323 | ₩57,498 | -0.19% | 355.3만 |
|---|
| 2026.07.08 | ₩53,529 | ₩54,749 | ₩52,148 | ₩54,575 | +1.95% | 502.8만 |
|---|
| 2026.07.07 | ₩53,904 | ₩56,532 | ₩52,617 | ₩53,931 | +0.05% | 576.2만 |
|---|
| 2026.07.06 | ₩55,875 | ₩59,791 | ₩55,848 | ₩56,881 | +1.80% | 452.8만 |
|---|
| 2026.07.02 | ₩62,218 | ₩63,425 | ₩54,695 | ₩55,862 | -10.22% | 707만 |
|---|
| 2026.07.01 | ₩62,017 | ₩64,336 | ₩60,247 | ₩63,116 | +1.77% | 543.3만 |
|---|
| 2026.06.30 | ₩63,572 | ₩66,254 | ₩63,425 | ₩64,028 | +0.72% | 651.5만 |
|---|
| 2026.06.29 | ₩64,310 | ₩64,765 | ₩59,938 | ₩63,572 | -1.15% | 487만 |
|---|
| 2026.06.26 | ₩65,583 | ₩65,583 | ₩61,561 | ₩63,867 | -2.62% | 3496.9만 |
|---|
| 2026.06.25 | ₩68,426 | ₩69,365 | ₩63,894 | ₩67,635 | -1.16% | 487.1만 |
|---|
| 2026.06.24 | ₩66,227 | ₩68,051 | ₩64,377 | ₩66,254 | +0.04% | 702.5만 |
|---|
| 2026.06.23 | ₩66,080 | ₩68,600 | ₩65,718 | ₩67,005 | +1.40% | 471.8만 |
|---|
| 2026.06.22 | ₩63,827 | ₩71,202 | ₩63,559 | ₩70,987 | +11.22% | 933만 |
|---|
| 2026.06.18 | ₩68,104 | ₩69,579 | ₩62,647 | ₩63,250 | -7.13% | 4909.1만 |
|---|
| 2026.06.17 | ₩67,608 | ₩69,043 | ₩64,913 | ₩65,342 | -3.35% | 583.5만 |
|---|
| 2026.06.16 | ₩72,918 | ₩72,932 | ₩67,058 | ₩67,179 | -7.87% | 592.7만 |
|---|
| 2026.06.15 | ₩74,943 | ₩77,102 | ₩69,405 | ₩72,476 | -3.29% | 647.5만 |
|---|
| 2026.06.12 | ₩68,279 | ₩74,541 | ₩66,898 | ₩71,685 | +4.99% | 516.9만 |
|---|
| 2026.06.11 | ₩64,859 | ₩67,461 | ₩63,787 | ₩67,367 | +3.87% | 390.1만 |
|---|
| 2026.06.10 | ₩62,365 | ₩66,696 | ₩61,708 | ₩62,781 | +0.67% | 436.6만 |
|---|
| 2026.06.09 | ₩67,045 | ₩67,702 | ₩59,348 | ₩62,258 | -7.14% | 720만 |
|---|
| 2026.06.08 | ₩65,718 | ₩67,501 | ₩63,022 | ₩65,369 | -0.53% | 640.9만 |
|---|
| 2026.06.05 | ₩69,137 | ₩70,370 | ₩62,727 | ₩63,773 | -7.76% | 635.6만 |
|---|
| 2026.06.04 | ₩66,763 | ₩72,489 | ₩64,135 | ₩71,349 | +6.87% | 488.9만 |
|---|
| 2026.06.03 | ₩71,671 | ₩73,562 | ₩70,156 | ₩70,290 | -1.93% | 621.4만 |
|---|
| 2026.06.02 | ₩66,334 | ₩71,095 | ₩64,484 | ₩70,907 | +6.89% | 723.4만 |
|---|
| 2026.06.01 | ₩63,317 | ₩65,168 | ₩61,681 | ₩63,679 | +0.57% | 712.7만 |
|---|
| 2026.05.29 | ₩64,886 | ₩65,865 | ₩61,520 | ₩65,114 | +0.35% | 939.2만 |
|---|
| 2026.05.28 | ₩71,993 | ₩72,221 | ₩64,765 | ₩65,020 | -9.69% | 852.2만 |
|---|
| 2026.05.27 | ₩71,792 | ₩72,945 | ₩67,863 | ₩71,148 | -0.90% | 721만 |
|---|
| 2026.05.26 | ₩68,386 | ₩73,092 | ₩66,334 | ₩72,127 | +5.47% | 868.2만 |
|---|
| 2026.05.22 | ₩66,737 | ₩67,662 | ₩64,725 | ₩66,388 | -0.52% | 458.6만 |
|---|
| 2026.05.21 | ₩64,283 | ₩66,401 | ₩63,170 | ₩65,677 | +2.17% | 582.4만 |
|---|
| 2026.05.20 | ₩60,796 | ₩66,160 | ₩60,770 | ₩64,497 | +6.09% | 1577.3만 |
|---|
| 2026.05.19 | ₩64,926 | ₩67,796 | ₩62,459 | ₩66,080 | +1.78% | 492.2만 |
|---|
| 2026.05.18 | ₩70,049 | ₩70,397 | ₩65,449 | ₩66,710 | -4.77% | 505.1만 |
|---|
| 2026.05.15 | ₩67,662 | ₩69,821 | ₩67,045 | ₩68,962 | +1.92% | 439.3만 |
|---|
| 2026.05.14 | ₩71,926 | ₩73,736 | ₩69,995 | ₩71,215 | -0.99% | 373.3만 |
|---|
| 2026.05.13 | ₩73,750 | ₩74,822 | ₩68,842 | ₩71,912 | -2.49% | 495.1만 |
|---|
| 2026.05.12 | ₩70,920 | ₩73,267 | ₩67,930 | ₩71,604 | +0.96% | 487만 |
|---|
| 2026.05.11 | ₩69,257 | ₩74,246 | ₩68,815 | ₩73,656 | +6.35% | 669.7만 |
|---|
| 2026.05.08 | ₩69,982 | ₩70,652 | ₩67,032 | ₩68,667 | -1.88% | 483.1만 |
|---|
| 2026.05.07 | ₩69,727 | ₩70,424 | ₩66,710 | ₩68,453 | -1.83% | 622만 |
|---|
| 2026.05.06 | ₩74,205 | ₩76,337 | ₩69,217 | ₩71,068 | -4.23% | 783.1만 |
|---|
| 2026.05.05 | ₩71,738 | ₩74,822 | ₩71,470 | ₩72,368 | +0.88% | 588.6만 |
|---|
| 2026.05.04 | ₩74,192 | ₩75,506 | ₩70,169 | ₩70,384 | -5.13% | 678.9만 |
|---|
| 2026.05.01 | ₩71,765 | ₩76,445 | ₩69,727 | ₩74,192 | +3.38% | 1004.2만 |
|---|
| 2026.04.30 | ₩80,441 | ₩81,031 | ₩66,053 | ₩70,263 | -12.65% | 2129만 |
|---|
| 2026.04.29 | ₩58,946 | ₩61,547 | ₩58,396 | ₩61,051 | +3.57% | 810.3만 |
|---|
| 2026.04.28 | ₩57,458 | ₩60,193 | ₩56,559 | ₩57,887 | +0.75% | 579.3만 |
|---|
| 2026.04.27 | ₩64,028 | ₩64,095 | ₩59,710 | ₩60,233 | -5.93% | 627만 |
|---|
| 2026.04.24 | ₩63,585 | ₩65,557 | ₩62,875 | ₩64,028 | +0.70% | 459만 |
|---|
| 2026.04.23 | ₩59,402 | ₩63,022 | ₩58,892 | ₩61,883 | +4.18% | 457.6만 |
|---|
| 2026.04.22 | ₩60,488 | ₩61,762 | ₩57,793 | ₩59,415 | -1.77% | 412.5만 |
|---|
| 2026.04.21 | ₩60,327 | ₩61,266 | ₩58,611 | ₩59,348 | -1.62% | 496.7만 |
|---|
| 2026.04.20 | ₩59,992 | ₩61,225 | ₩57,927 | ₩59,831 | -0.27% | 538.3만 |
|---|
| 2026.04.17 | ₩55,553 | ₩59,388 | ₩55,553 | ₩59,187 | +6.54% | 608.3만 |
|---|
| 2026.04.16 | ₩52,751 | ₩55,969 | ₩51,625 | ₩55,191 | +4.63% | 588.3만 |
|---|
| 2026.04.15 | ₩53,837 | ₩54,078 | ₩50,498 | ₩52,644 | -2.22% | 878.3만 |
|---|
| 2026.04.14 | ₩56,251 | ₩56,452 | ₩53,515 | ₩54,682 | -2.79% | 508.4만 |
|---|
| 2026.04.13 | ₩55,714 | ₩56,506 | ₩55,138 | ₩55,621 | -0.17% | 506.2만 |
|---|
| 2026.04.10 | ₩58,302 | ₩58,517 | ₩55,862 | ₩56,036 | -3.89% | 518.4만 |
|---|
| 2026.04.09 | ₩56,143 | ₩57,659 | ₩55,205 | ₩57,310 | +2.08% | 749.5만 |
|---|
| 2026.04.08 | ₩54,963 | ₩56,063 | ₩53,019 | ₩55,527 | +1.02% | 702.4만 |
|---|
| 2026.04.07 | ₩47,884 | ₩51,692 | ₩47,642 | ₩51,678 | +7.92% | 622.2만 |
|---|
| 2026.04.06 | ₩49,627 | ₩50,954 | ₩47,428 | ₩48,098 | -3.08% | 321.2만 |
|---|
| 2026.04.02 | ₩45,041 | ₩50,176 | ₩44,397 | ₩49,466 | +9.82% | 475.8만 |
|---|
| 2026.04.01 | ₩45,832 | ₩48,782 | ₩45,188 | ₩47,334 | +3.28% | 627만 |
|---|
| 2026.03.31 | ₩44,075 | ₩44,960 | ₩42,158 | ₩44,625 | +1.25% | 853.5만 |
|---|
| 2026.03.30 | ₩46,945 | ₩47,307 | ₩41,313 | ₩42,654 | -9.14% | 729.2만 |
|---|
| 2026.03.27 | ₩45,805 | ₩47,562 | ₩44,987 | ₩46,449 | +1.41% | 445.7만 |
|---|
| 2026.03.26 | ₩48,621 | ₩49,560 | ₩46,140 | ₩46,181 | -5.02% | 486.1만 |
|---|
| 2026.03.25 | ₩48,500 | ₩51,061 | ₩47,924 | ₩49,975 | +3.04% | 870만 |
|---|
| 2026.03.24 | ₩44,317 | ₩48,313 | ₩44,317 | ₩48,192 | +8.74% | 949.1만 |
|---|
| 2026.03.23 | ₩43,351 | ₩45,389 | ₩42,426 | ₩45,068 | +3.96% | 526.1만 |
|---|
| 2026.03.20 | ₩45,939 | ₩46,382 | ₩40,991 | ₩42,158 | -8.23% | 1032.5만 |
|---|
| 2026.03.19 | ₩41,849 | ₩46,207 | ₩41,353 | ₩45,926 | +9.74% | 699.5만 |
|---|
| 2026.03.18 | ₩42,493 | ₩45,349 | ₩41,876 | ₩43,499 | +2.37% | 772.2만 |
|---|
| 2026.03.17 | ₩41,528 | ₩42,842 | ₩40,549 | ₩41,353 | -0.42% | 486.5만 |
|---|
| 2026.03.16 | ₩41,273 | ₩42,815 | ₩41,166 | ₩42,372 | +2.66% | 581.7만 |
|---|
| 2026.03.13 | ₩41,259 | ₩41,957 | ₩39,838 | ₩40,187 | -2.60% | 347.9만 |
|---|
| 2026.03.12 | ₩39,127 | ₩40,884 | ₩38,175 | ₩39,905 | +1.99% | 419.8만 |
|---|
| 2026.03.11 | ₩39,557 | ₩40,522 | ₩38,685 | ₩40,348 | +2.00% | 319.4만 |
|---|
| 2026.03.10 | ₩39,490 | ₩42,037 | ₩39,490 | ₩39,852 | +0.92% | 513.5만 |
|---|
| 2026.03.09 | ₩36,379 | ₩39,275 | ₩36,030 | ₩39,208 | +7.78% | 427.8만 |
|---|
| 2026.03.06 | ₩40,254 | ₩40,871 | ₩36,969 | ₩37,384 | -7.13% | 635.9만 |
|---|
| 2026.03.05 | ₩42,292 | ₩43,016 | ₩40,482 | ₩41,568 | -1.71% | 460.1만 |
|---|
| 2026.03.04 | ₩45,457 | ₩46,100 | ₩42,453 | ₩43,700 | -3.86% | 446.5만 |
|---|
| 2026.03.03 | ₩46,033 | ₩46,073 | ₩42,574 | ₩44,303 | -3.76% | 967.3만 |
|---|
| 2026.03.02 | ₩40,428 | ₩47,749 | ₩39,610 | ₩47,401 | +17.25% | 1742.2만 |
|---|
| 2026.02.27 | ₩39,409 | ₩40,106 | ₩39,127 | ₩39,838 | +1.09% | 697.1만 |
|---|
| 2026.02.26 | ₩41,005 | ₩41,769 | ₩38,537 | ₩40,093 | -2.22% | 501.1만 |
|---|
| 2026.02.25 | ₩39,047 | ₩42,131 | ₩38,980 | ₩41,367 | +5.94% | 780.7만 |
|---|
| 2026.02.24 | ₩37,438 | ₩39,785 | ₩36,821 | ₩39,060 | +4.33% | 639.4만 |
|---|
| 2026.02.23 | ₩37,076 | ₩37,961 | ₩35,829 | ₩36,700 | -1.01% | 421.7만 |
|---|
| 2026.02.20 | ₩35,427 | ₩37,237 | ₩35,091 | ₩36,915 | +4.20% | 528.9만 |
|---|
| 2026.02.19 | ₩34,823 | ₩35,762 | ₩34,448 | ₩35,306 | +1.39% | 370.6만 |
|---|
| 2026.02.18 | ₩35,292 | ₩36,325 | ₩34,863 | ₩35,306 | +0.04% | 372.7만 |
|---|
| 2026.02.17 | ₩34,904 | ₩36,043 | ₩34,609 | ₩35,266 | +1.04% | 350.1만 |
|---|
| 2026.02.13 | ₩35,534 | ₩36,204 | ₩34,260 | ₩35,252 | -0.79% | 512.9만 |
|---|
| 2026.02.12 | ₩36,553 | ₩37,746 | ₩35,373 | ₩35,534 | -2.79% | 516.3만 |
|---|
| 2026.02.11 | ₩36,888 | ₩37,411 | ₩35,494 | ₩36,070 | -2.22% | 327.2만 |
|---|
| 2026.02.10 | ₩37,036 | ₩37,331 | ₩36,084 | ₩36,647 | -1.05% | 315.6만 |
|---|
| 2026.02.09 | ₩35,333 | ₩37,130 | ₩34,475 | ₩37,036 | +4.82% | 365.5만 |
|---|
| 2026.02.06 | ₩34,635 | ₩35,668 | ₩33,710 | ₩35,373 | +2.13% | 536.4만 |
|---|
| 2026.02.05 | ₩31,712 | ₩35,105 | ₩31,659 | ₩33,952 | +7.06% | 537.8만 |
|---|
| 2026.02.04 | ₩35,051 | ₩35,990 | ₩32,262 | ₩32,852 | -6.27% | 610.5만 |
|---|
| 2026.02.03 | ₩34,770 | ₩35,494 | ₩34,126 | ₩34,702 | -0.19% | 578.6만 |
|---|
| 2026.02.02 | ₩32,450 | ₩34,971 | ₩32,302 | ₩34,314 | +5.74% | 666.3만 |
|---|
| 2026.01.30 | ₩32,530 | ₩33,509 | ₩32,048 | ₩32,798 | +0.82% | 714.1만 |
|---|
| 2026.01.29 | ₩30,854 | ₩33,455 | ₩30,573 | ₩33,120 | +7.34% | 1562.6만 |
|---|
| 2026.01.28 | ₩27,649 | ₩28,856 | ₩27,542 | ₩28,199 | +1.99% | 910.1만 |
|---|
| 2026.01.27 | ₩26,845 | ₩27,797 | ₩26,791 | ₩27,757 | +3.40% | 692.1만 |
|---|
| 2026.01.26 | ₩25,584 | ₩27,180 | ₩25,222 | ₩26,711 | +4.40% | 510.7만 |
|---|
| 2026.01.23 | ₩25,946 | ₩25,946 | ₩24,901 | ₩25,196 | -2.89% | 312.6만 |
|---|
| 2026.01.22 | ₩26,483 | ₩26,684 | ₩25,423 | ₩26,013 | -1.77% | 376.3만 |
|---|
| 2026.01.21 | ₩25,330 | ₩26,134 | ₩24,833 | ₩25,638 | +1.22% | 429.7만 |
|---|
| 2026.01.20 | ₩24,364 | ₩25,330 | ₩24,230 | ₩24,994 | +2.59% | 261.3만 |
|---|
| 2026.01.16 | ₩25,410 | ₩25,759 | ₩24,860 | ₩24,941 | -1.85% | 269.7만 |
|---|
| 2026.01.15 | ₩24,243 | ₩25,477 | ₩24,243 | ₩25,276 | +4.26% | 369.3만 |
|---|
| 2026.01.14 | ₩24,150 | ₩24,150 | ₩23,198 | ₩23,868 | -1.17% | 349.6만 |
|---|
| 2026.01.13 | ₩24,203 | ₩24,874 | ₩24,029 | ₩24,176 | -0.11% | 469.1만 |
|---|
| 2026.01.12 | ₩23,667 | ₩24,217 | ₩23,640 | ₩24,203 | +2.27% | 372.7만 |
|---|
| 2026.01.09 | ₩22,903 | ₩23,855 | ₩22,822 | ₩23,841 | +4.10% | 441.4만 |
|---|
| 2026.01.08 | ₩24,713 | ₩24,780 | ₩22,768 | ₩22,943 | -7.16% | 493.9만 |
|---|
| 2026.01.07 | ₩24,914 | ₩25,008 | ₩24,016 | ₩24,860 | -0.22% | 449.7만 |
|---|
| 2026.01.06 | ₩24,270 | ₩25,048 | ₩23,761 | ₩24,914 | +2.65% | 393.4만 |
|---|
| 2026.01.05 | ₩24,726 | ₩24,833 | ₩23,372 | ₩24,284 | -1.79% | 305.6만 |
|---|
| 2026.01.02 | ₩24,203 | ₩24,378 | ₩23,774 | ₩24,337 | +0.55% | 258만 |
|---|
| 2025.12.31 | ₩24,297 | ₩24,404 | ₩23,841 | ₩23,895 | -1.66% | 214.7만 |
|---|
| 2025.12.30 | ₩24,324 | ₩24,404 | ₩24,069 | ₩24,150 | -0.72% | 199만 |
|---|
| 2025.12.29 | ₩24,243 | ₩24,498 | ₩23,989 | ₩24,270 | +0.11% | 159.7만 |
|---|
| 2025.12.26 | ₩24,525 | ₩24,552 | ₩24,243 | ₩24,404 | -0.49% | 98.3만 |
|---|
| 2025.12.24 | ₩24,619 | ₩24,740 | ₩24,418 | ₩24,485 | -0.54% | 72.7만 |
|---|
| 2025.12.23 | ₩24,485 | ₩24,780 | ₩24,364 | ₩24,538 | +0.22% | 189만 |
|---|
| 2025.12.22 | ₩24,257 | ₩24,780 | ₩24,230 | ₩24,686 | +1.77% | 199.2만 |
|---|
| 2025.12.19 | ₩23,198 | ₩24,297 | ₩23,184 | ₩24,163 | +4.16% | 601.3만 |
|---|
| 2025.12.18 | ₩23,171 | ₩23,479 | ₩23,077 | ₩23,332 | +0.69% | 217.4만 |
|---|
| 2025.12.17 | ₩23,828 | ₩23,895 | ₩22,876 | ₩22,983 | -3.55% | 294.5만 |
|---|
| 2025.12.16 | ₩23,493 | ₩24,069 | ₩22,675 | ₩23,171 | -1.37% | 477만 |
|---|
| 2025.12.15 | ₩24,163 | ₩24,726 | ₩23,922 | ₩23,975 | -0.78% | 291.6만 |
|---|
| 2025.12.12 | ₩26,148 | ₩26,228 | ₩24,109 | ₩24,136 | -7.69% | 508.7만 |
|---|
| 2025.12.11 | ₩25,491 | ₩26,496 | ₩25,249 | ₩26,241 | +2.95% | 523.8만 |
|---|
| 2025.12.10 | ₩25,155 | ₩26,456 | ₩25,128 | ₩25,745 | +2.35% | 654만 |
|---|
| 2025.12.09 | ₩24,820 | ₩25,504 | ₩24,538 | ₩25,397 | +2.32% | 361.1만 |
|---|
| 2025.12.08 | ₩24,740 | ₩25,343 | ₩24,217 | ₩24,927 | +0.76% | 512.4만 |
|---|
| 2025.12.05 | ₩23,439 | ₩24,874 | ₩23,318 | ₩24,565 | +4.81% | 606.5만 |
|---|
| 2025.12.04 | ₩23,385 | ₩23,855 | ₩23,278 | ₩23,466 | +0.34% | 217.1만 |
|---|
| 2025.12.03 | ₩23,412 | ₩23,546 | ₩22,380 | ₩23,479 | +0.29% | 329.2만 |
|---|
| 2025.12.02 | ₩23,801 | ₩24,109 | ₩23,265 | ₩23,546 | -1.07% | 416.9만 |
|---|
| 2025.12.01 | ₩23,694 | ₩23,922 | ₩23,519 | ₩23,613 | -0.34% | 290.2만 |
|---|
| 2025.11.28 | ₩24,163 | ₩24,163 | ₩23,761 | ₩24,056 | -0.44% | 162.4만 |
|---|
| 2025.11.26 | ₩23,573 | ₩24,351 | ₩23,399 | ₩24,083 | +2.16% | 395.6만 |
|---|
| 2025.11.25 | ₩22,272 | ₩23,519 | ₩22,165 | ₩23,439 | +5.24% | 466만 |
|---|
| 2025.11.24 | ₩21,468 | ₩22,393 | ₩21,414 | ₩22,192 | +3.37% | 364.4만 |
|---|
| 2025.11.21 | ₩21,454 | ₩21,495 | ₩20,797 | ₩21,401 | -0.25% | 304.1만 |
|---|
| 2025.11.20 | ₩22,406 | ₩22,621 | ₩21,267 | ₩21,347 | -4.73% | 532.9만 |
|---|
| 2025.11.19 | ₩22,286 | ₩22,581 | ₩21,602 | ₩21,642 | -2.89% | 507.4만 |
|---|
| 2025.11.18 | ₩22,232 | ₩22,433 | ₩21,897 | ₩22,232 | 0.00% | 212.9만 |
|---|
| 2025.11.17 | ₩22,567 | ₩23,117 | ₩22,353 | ₩22,393 | -0.77% | 246.7만 |
|---|
| 2025.11.14 | ₩22,152 | ₩23,023 | ₩22,018 | ₩22,648 | +2.24% | 383.5만 |
|---|
| 2025.11.13 | ₩23,788 | ₩23,948 | ₩22,326 | ₩22,701 | -4.57% | 459.5만 |
|---|
| 2025.11.12 | ₩24,136 | ₩24,445 | ₩23,814 | ₩23,881 | -1.06% | 274.7만 |
|---|
| 2025.11.11 | ₩24,351 | ₩24,351 | ₩23,506 | ₩24,016 | -1.38% | 372.7만 |
|---|
| 2025.11.10 | ₩24,445 | ₩24,753 | ₩24,069 | ₩24,351 | -0.38% | 379만 |
|---|
| 2025.11.07 | ₩23,385 | ₩23,895 | ₩22,849 | ₩23,881 | +2.12% | 389.9만 |
|---|
| 2025.11.06 | ₩23,439 | ₩23,788 | ₩23,144 | ₩23,519 | +0.34% | 404.5만 |
|---|
| 2025.11.05 | ₩22,742 | ₩23,653 | ₩22,567 | ₩23,385 | +2.83% | 513.8만 |
|---|
| 2025.11.04 | ₩22,903 | ₩23,358 | ₩22,473 | ₩22,473 | -1.87% | 484.1만 |
|---|
| 2025.11.03 | ₩23,667 | ₩24,123 | ₩22,943 | ₩23,519 | -0.62% | 749.7만 |
|---|
| 2025.10.31 | ₩23,224 | ₩24,016 | ₩22,768 | ₩23,734 | +2.19% | 883.8만 |
|---|
| 2025.10.30 | ₩21,253 | ₩23,372 | ₩21,186 | ₩22,929 | +7.89% | 1989.1만 |
|---|
| 2025.10.29 | ₩19,658 | ₩19,912 | ₩18,719 | ₩18,746 | -4.64% | 756.7만 |
|---|
| 2025.10.28 | ₩18,706 | ₩18,907 | ₩18,464 | ₩18,773 | +0.36% | 438.1만 |
|---|
| 2025.10.27 | ₩18,652 | ₩18,759 | ₩18,437 | ₩18,706 | +0.29% | 281만 |
|---|
| 2025.10.24 | ₩18,102 | ₩18,665 | ₩18,008 | ₩18,437 | +1.85% | 495.7만 |
|---|
| 2025.10.23 | ₩17,754 | ₩18,089 | ₩17,740 | ₩17,995 | +1.36% | 232.1만 |
|---|
| 2025.10.22 | ₩17,847 | ₩17,928 | ₩17,445 | ₩17,740 | -0.60% | 217.9만 |
|---|
| 2025.10.21 | ₩17,633 | ₩17,914 | ₩17,593 | ₩17,874 | +1.37% | 234.2만 |
|---|
| 2025.10.20 | ₩17,660 | ₩17,901 | ₩17,579 | ₩17,646 | -0.08% | 144.7만 |
|---|
| 2025.10.17 | ₩17,713 | ₩17,888 | ₩17,123 | ₩17,485 | -1.29% | 473.6만 |
|---|
| 2025.10.16 | ₩17,579 | ₩18,049 | ₩17,512 | ₩17,861 | +1.60% | 875.3만 |
|---|
| 2025.10.15 | ₩17,378 | ₩17,566 | ₩17,271 | ₩17,445 | +0.39% | 259.6만 |
|---|
| 2025.10.14 | ₩16,667 | ₩17,190 | ₩16,667 | ₩17,137 | +2.82% | 215.1만 |
|---|
| 2025.10.13 | ₩16,936 | ₩17,137 | ₩16,775 | ₩16,882 | -0.32% | 160.2만 |
|---|
| 2025.10.10 | ₩17,003 | ₩17,043 | ₩16,399 | ₩16,453 | -3.23% | 193만 |
|---|