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 | ₩60,783 | ₩62,372 | ₩59,220 | ₩60,729 | -0.09% | 278만 |
| 2026.10.08 | ₩60,515 | ₩61,838 | ₩57,977 | ₩58,899 | -2.67% | 428.2만 |
| 2026.10.07 | ₩62,158 | ₩63,027 | ₩61,397 | ₩61,811 | -0.56% | 334.8만 |
| 2026.10.06 | ₩63,534 | ₩64,376 | ₩62,546 | ₩64,309 | +1.22% | 467.3만 |
| 2026.10.05 | ₩63,561 | ₩63,708 | ₩61,891 | ₩62,666 | -1.41% | 480.2만 |
| 2026.10.02 | ₩61,330 | ₩64,683 | ₩61,050 | ₩62,920 | +2.59% | 1006.2만 |
| 2026.10.01 | ₩56,468 | ₩60,649 | ₩55,132 | ₩59,821 | +5.94% | 725.6만 |
| 2026.09.30 | ₩55,907 | ₩56,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,000 |
| +0.17% |
| 553.5만 |
| 2026.09.29 | ₩56,107 | ₩57,630 | ₩54,838 | ₩55,867 | -0.43% | 610.6만 |
|---|
| 2026.09.28 | ₩54,557 | ₩55,653 | ₩51,284 | ₩54,597 | +0.07% | 671.6만 |
|---|
| 2026.09.25 | ₩50,616 | ₩54,611 | ₩50,002 | ₩54,344 | +7.36% | 840.7만 |
|---|
| 2026.09.24 | ₩47,704 | ₩50,096 | ₩46,996 | ₩49,735 | +4.26% | 453.3만 |
|---|
| 2026.09.23 | ₩48,813 | ₩50,296 | ₩47,531 | ₩48,666 | -0.30% | 683.3만 |
|---|
| 2026.09.22 | ₩47,958 | ₩48,706 | ₩46,515 | ₩48,626 | +1.39% | 471만 |
|---|
| 2026.09.21 | ₩47,945 | ₩48,733 | ₩46,716 | ₩48,359 | +0.86% | 445.8만 |
|---|
| 2026.09.18 | ₩47,718 | ₩48,078 | ₩46,408 | ₩47,237 | -1.01% | 1205.1만 |
|---|
| 2026.09.17 | ₩47,424 | ₩49,000 | ₩46,195 | ₩46,408 | -2.14% | 387.3만 |
|---|
| 2026.09.16 | ₩46,221 | ₩47,036 | ₩44,939 | ₩46,048 | -0.38% | 469.5만 |
|---|
| 2026.09.15 | ₩45,781 | ₩46,048 | ₩44,485 | ₩45,099 | -1.49% | 413.4만 |
|---|
| 2026.09.14 | ₩48,158 | ₩49,588 | ₩45,099 | ₩45,179 | -6.19% | 633.4만 |
|---|
| 2026.09.11 | ₩51,044 | ₩53,075 | ₩50,763 | ₩51,765 | +1.41% | 473.4만 |
|---|
| 2026.09.10 | ₩50,630 | ₩51,966 | ₩49,735 | ₩49,962 | -1.32% | 448만 |
|---|
| 2026.09.09 | ₩51,725 | ₩53,489 | ₩51,565 | ₩52,340 | +1.19% | 512.3만 |
|---|
| 2026.09.08 | ₩47,384 | ₩52,567 | ₩47,290 | ₩51,765 | +9.25% | 707.9만 |
|---|
| 2026.09.04 | ₩45,887 | ₩46,796 | ₩45,433 | ₩46,569 | +1.48% | 331.5만 |
|---|
| 2026.09.03 | ₩45,741 | ₩45,981 | ₩43,817 | ₩44,926 | -1.78% | 573.5만 |
|---|
| 2026.09.02 | ₩46,422 | ₩46,742 | ₩45,033 | ₩46,088 | -0.72% | 332.8만 |
|---|
| 2026.09.01 | ₩47,624 | ₩48,212 | ₩45,901 | ₩46,502 | -2.36% | 298.7만 |
|---|
| 2026.08.31 | ₩49,321 | ₩49,721 | ₩47,491 | ₩48,479 | -1.71% | 368.1만 |
|---|
| 2026.08.28 | ₩51,311 | ₩51,338 | ₩48,733 | ₩48,813 | -4.87% | 249.4만 |
|---|
| 2026.08.27 | ₩52,994 | ₩53,128 | ₩50,643 | ₩51,365 | -3.08% | 223.9만 |
|---|
| 2026.08.26 | ₩50,376 | ₩51,992 | ₩49,882 | ₩51,805 | +2.84% | 231.6만 |
|---|
| 2026.08.25 | ₩51,111 | ₩51,365 | ₩49,548 | ₩50,376 | -1.44% | 192.1만 |
|---|
| 2026.08.24 | ₩50,429 | ₩50,750 | ₩48,239 | ₩49,361 | -2.12% | 345.3만 |
|---|
| 2026.08.21 | ₩51,979 | ₩52,487 | ₩49,762 | ₩51,966 | -0.03% | 461.8만 |
|---|
| 2026.08.20 | ₩51,952 | ₩53,168 | ₩51,031 | ₩51,512 | -0.85% | 406.8만 |
|---|
| 2026.08.19 | ₩56,615 | ₩56,882 | ₩51,431 | ₩51,752 | -8.59% | 670.7만 |
|---|
| 2026.08.18 | ₩57,844 | ₩59,273 | ₩54,197 | ₩55,265 | -4.46% | 408만 |
|---|
| 2026.08.17 | ₩59,647 | ₩62,332 | ₩59,580 | ₩61,798 | +3.61% | 613.9만 |
|---|
| 2026.08.14 | ₩58,178 | ₩59,286 | ₩56,441 | ₩58,164 | -0.02% | 318.9만 |
|---|
| 2026.08.13 | ₩56,975 | ₩58,712 | ₩56,695 | ₩57,429 | +0.80% | 407.2만 |
|---|
| 2026.08.12 | ₩54,771 | ₩58,218 | ₩54,170 | ₩57,590 | +5.15% | 601.7만 |
|---|
| 2026.08.11 | ₩49,949 | ₩51,899 | ₩49,895 | ₩51,298 | +2.70% | 325.9만 |
|---|
| 2026.08.10 | ₩53,649 | ₩53,649 | ₩49,655 | ₩49,695 | -7.37% | 449.7만 |
|---|
| 2026.08.07 | ₩55,706 | ₩56,374 | ₩51,325 | ₩52,286 | -6.14% | 774.7만 |
|---|
| 2026.08.06 | ₩50,763 | ₩55,546 | ₩48,412 | ₩54,223 | +6.82% | 700만 |
|---|
| 2026.08.05 | ₩53,382 | ₩55,239 | ₩51,805 | ₩51,966 | -2.65% | 745만 |
|---|
| 2026.08.04 | ₩53,876 | ₩55,172 | ₩52,099 | ₩53,863 | -0.02% | 638.1만 |
|---|
| 2026.08.03 | ₩47,584 | ₩51,178 | ₩47,263 | ₩50,429 | +5.98% | 434.2만 |
|---|
| 2026.07.31 | ₩49,922 | ₩50,710 | ₩47,851 | ₩49,361 | -1.12% | 599.8만 |
|---|
| 2026.07.30 | ₩45,447 | ₩47,504 | ₩44,872 | ₩46,823 | +3.03% | 623만 |
|---|
| 2026.07.29 | ₩45,861 | ₩46,943 | ₩41,960 | ₩43,055 | -6.12% | 977.5만 |
|---|
| 2026.07.28 | ₩48,786 | ₩48,786 | ₩44,966 | ₩46,889 | -3.89% | 661.8만 |
|---|
| 2026.07.27 | ₩54,116 | ₩54,116 | ₩49,187 | ₩50,977 | -5.80% | 369.6만 |
|---|
| 2026.07.24 | ₩55,305 | ₩56,174 | ₩52,567 | ₩52,794 | -4.54% | 287만 |
|---|
| 2026.07.23 | ₩55,746 | ₩58,431 | ₩55,239 | ₩55,840 | +0.17% | 217.9만 |
|---|
| 2026.07.22 | ₩55,452 | ₩57,817 | ₩55,239 | ₩56,441 | +1.78% | 330.9만 |
|---|
| 2026.07.21 | ₩54,798 | ₩57,817 | ₩54,370 | ₩57,470 | +4.88% | 393.5만 |
|---|
| 2026.07.20 | ₩52,179 | ₩53,916 | ₩51,645 | ₩52,674 | +0.95% | 435.8만 |
|---|
| 2026.07.17 | ₩47,263 | ₩51,645 | ₩46,529 | ₩50,977 | +7.86% | 746.5만 |
|---|
| 2026.07.16 | ₩51,725 | ₩52,286 | ₩48,546 | ₩49,334 | -4.62% | 552.3만 |
|---|
| 2026.07.15 | ₩56,748 | ₩57,216 | ₩51,311 | ₩53,596 | -5.56% | 432.2만 |
|---|
| 2026.07.14 | ₩56,748 | ₩57,376 | ₩55,265 | ₩55,907 | -1.48% | 339.9만 |
|---|
| 2026.07.13 | ₩55,867 | ₩57,403 | ₩54,317 | ₩54,664 | -2.15% | 363.6만 |
|---|
| 2026.07.10 | ₩56,107 | ₩58,298 | ₩55,279 | ₩57,550 | +2.57% | 337.3만 |
|---|
| 2026.07.09 | ₩57,389 | ₩58,979 | ₩57,109 | ₩57,283 | -0.19% | 355.3만 |
|---|
| 2026.07.08 | ₩53,328 | ₩54,544 | ₩51,952 | ₩54,370 | +1.95% | 502.8만 |
|---|
| 2026.07.07 | ₩53,702 | ₩56,321 | ₩52,420 | ₩53,729 | +0.05% | 576.2만 |
|---|
| 2026.07.06 | ₩55,666 | ₩59,567 | ₩55,639 | ₩56,668 | +1.80% | 452.8만 |
|---|
| 2026.07.02 | ₩61,985 | ₩63,187 | ₩54,491 | ₩55,653 | -10.22% | 707만 |
|---|
| 2026.07.01 | ₩61,784 | ₩64,096 | ₩60,021 | ₩62,880 | +1.77% | 543.3만 |
|---|
| 2026.06.30 | ₩63,334 | ₩66,006 | ₩63,187 | ₩63,788 | +0.72% | 651.5만 |
|---|
| 2026.06.29 | ₩64,069 | ₩64,523 | ₩59,714 | ₩63,334 | -1.15% | 487만 |
|---|
| 2026.06.26 | ₩65,338 | ₩65,338 | ₩61,330 | ₩63,628 | -2.62% | 3496.9만 |
|---|
| 2026.06.25 | ₩68,170 | ₩69,105 | ₩63,655 | ₩67,382 | -1.16% | 487.1만 |
|---|
| 2026.06.24 | ₩65,979 | ₩67,796 | ₩64,136 | ₩66,006 | +0.04% | 702.5만 |
|---|
| 2026.06.23 | ₩65,832 | ₩68,344 | ₩65,471 | ₩66,754 | +1.40% | 471.8만 |
|---|
| 2026.06.22 | ₩63,588 | ₩70,935 | ₩63,321 | ₩70,721 | +11.22% | 933만 |
|---|
| 2026.06.18 | ₩67,849 | ₩69,319 | ₩62,412 | ₩63,013 | -7.13% | 4909.1만 |
|---|
| 2026.06.17 | ₩67,355 | ₩68,784 | ₩64,670 | ₩65,097 | -3.35% | 583.5만 |
|---|
| 2026.06.16 | ₩72,645 | ₩72,659 | ₩66,807 | ₩66,928 | -7.87% | 592.7만 |
|---|
| 2026.06.15 | ₩74,662 | ₩76,813 | ₩69,145 | ₩72,204 | -3.29% | 647.5만 |
|---|
| 2026.06.12 | ₩68,023 | ₩74,262 | ₩66,647 | ₩71,416 | +4.99% | 516.9만 |
|---|
| 2026.06.11 | ₩64,617 | ₩67,208 | ₩63,548 | ₩67,115 | +3.87% | 390.1만 |
|---|
| 2026.06.10 | ₩62,132 | ₩66,447 | ₩61,477 | ₩62,546 | +0.67% | 436.6만 |
|---|
| 2026.06.09 | ₩66,794 | ₩67,449 | ₩59,126 | ₩62,025 | -7.14% | 720만 |
|---|
| 2026.06.08 | ₩65,471 | ₩67,248 | ₩62,786 | ₩65,124 | -0.53% | 640.9만 |
|---|
| 2026.06.05 | ₩68,878 | ₩70,107 | ₩62,492 | ₩63,534 | -7.76% | 635.6만 |
|---|
| 2026.06.04 | ₩66,513 | ₩72,218 | ₩63,895 | ₩71,082 | +6.87% | 488.9만 |
|---|
| 2026.06.03 | ₩71,403 | ₩73,286 | ₩69,893 | ₩70,027 | -1.93% | 621.4만 |
|---|
| 2026.06.02 | ₩66,086 | ₩70,828 | ₩64,242 | ₩70,641 | +6.89% | 723.4만 |
|---|
| 2026.06.01 | ₩63,080 | ₩64,924 | ₩61,450 | ₩63,441 | +0.57% | 712.7만 |
|---|
| 2026.05.29 | ₩64,643 | ₩65,618 | ₩61,290 | ₩64,870 | +0.35% | 939.2만 |
|---|
| 2026.05.28 | ₩71,723 | ₩71,950 | ₩64,523 | ₩64,777 | -9.69% | 852.2만 |
|---|
| 2026.05.27 | ₩71,523 | ₩72,672 | ₩67,609 | ₩70,882 | -0.90% | 721만 |
|---|
| 2026.05.26 | ₩68,130 | ₩72,819 | ₩66,086 | ₩71,857 | +5.47% | 868.2만 |
|---|
| 2026.05.22 | ₩66,487 | ₩67,409 | ₩64,483 | ₩66,139 | -0.52% | 458.6만 |
|---|
| 2026.05.21 | ₩64,042 | ₩66,153 | ₩62,933 | ₩65,431 | +2.17% | 582.4만 |
|---|
| 2026.05.20 | ₩60,569 | ₩65,912 | ₩60,542 | ₩64,256 | +6.09% | 1577.3만 |
|---|
| 2026.05.19 | ₩64,683 | ₩67,542 | ₩62,225 | ₩65,832 | +1.78% | 492.2만 |
|---|
| 2026.05.18 | ₩69,786 | ₩70,134 | ₩65,204 | ₩66,460 | -4.77% | 505.1만 |
|---|
| 2026.05.15 | ₩67,409 | ₩69,559 | ₩66,794 | ₩68,704 | +1.92% | 439.3만 |
|---|
| 2026.05.14 | ₩71,657 | ₩73,460 | ₩69,733 | ₩70,949 | -0.99% | 373.3만 |
|---|
| 2026.05.13 | ₩73,473 | ₩74,542 | ₩68,584 | ₩71,643 | -2.49% | 495.1만 |
|---|
| 2026.05.12 | ₩70,655 | ₩72,992 | ₩67,676 | ₩71,336 | +0.96% | 487만 |
|---|
| 2026.05.11 | ₩68,998 | ₩73,968 | ₩68,557 | ₩73,380 | +6.35% | 669.7만 |
|---|
| 2026.05.08 | ₩69,720 | ₩70,388 | ₩66,781 | ₩68,410 | -1.88% | 483.1만 |
|---|
| 2026.05.07 | ₩69,466 | ₩70,160 | ₩66,460 | ₩68,197 | -1.83% | 622만 |
|---|
| 2026.05.06 | ₩73,928 | ₩76,052 | ₩68,958 | ₩70,802 | -4.23% | 783.1만 |
|---|
| 2026.05.05 | ₩71,470 | ₩74,542 | ₩71,202 | ₩72,097 | +0.88% | 588.6만 |
|---|
| 2026.05.04 | ₩73,914 | ₩75,223 | ₩69,907 | ₩70,120 | -5.13% | 678.9만 |
|---|
| 2026.05.01 | ₩71,496 | ₩76,159 | ₩69,466 | ₩73,914 | +3.38% | 1004.2만 |
|---|
| 2026.04.30 | ₩80,139 | ₩80,727 | ₩65,805 | ₩70,000 | -12.65% | 2129만 |
|---|
| 2026.04.29 | ₩58,725 | ₩61,317 | ₩58,178 | ₩60,823 | +3.57% | 810.3만 |
|---|
| 2026.04.28 | ₩57,242 | ₩59,968 | ₩56,347 | ₩57,670 | +0.75% | 579.3만 |
|---|
| 2026.04.27 | ₩63,788 | ₩63,855 | ₩59,487 | ₩60,008 | -5.93% | 627만 |
|---|
| 2026.04.24 | ₩63,347 | ₩65,311 | ₩62,639 | ₩63,788 | +0.70% | 459만 |
|---|
| 2026.04.23 | ₩59,179 | ₩62,786 | ₩58,672 | ₩61,651 | +4.18% | 457.6만 |
|---|
| 2026.04.22 | ₩60,262 | ₩61,531 | ₩57,576 | ₩59,193 | -1.77% | 412.5만 |
|---|
| 2026.04.21 | ₩60,101 | ₩61,036 | ₩58,391 | ₩59,126 | -1.62% | 496.7만 |
|---|
| 2026.04.20 | ₩59,767 | ₩60,996 | ₩57,710 | ₩59,607 | -0.27% | 538.3만 |
|---|
| 2026.04.17 | ₩55,346 | ₩59,166 | ₩55,346 | ₩58,966 | +6.54% | 608.3만 |
|---|
| 2026.04.16 | ₩52,554 | ₩55,760 | ₩51,431 | ₩54,985 | +4.63% | 588.3만 |
|---|
| 2026.04.15 | ₩53,636 | ₩53,876 | ₩50,309 | ₩52,447 | -2.22% | 878.3만 |
|---|
| 2026.04.14 | ₩56,040 | ₩56,241 | ₩53,315 | ₩54,477 | -2.79% | 508.4만 |
|---|
| 2026.04.13 | ₩55,506 | ₩56,294 | ₩54,931 | ₩55,412 | -0.17% | 506.2만 |
|---|
| 2026.04.10 | ₩58,084 | ₩58,298 | ₩55,653 | ₩55,826 | -3.89% | 518.4만 |
|---|
| 2026.04.09 | ₩55,933 | ₩57,443 | ₩54,998 | ₩57,096 | +2.08% | 749.5만 |
|---|
| 2026.04.08 | ₩54,758 | ₩55,853 | ₩52,821 | ₩55,319 | +1.02% | 702.4만 |
|---|
| 2026.04.07 | ₩47,704 | ₩51,498 | ₩47,464 | ₩51,485 | +7.92% | 622.2만 |
|---|
| 2026.04.06 | ₩49,441 | ₩50,763 | ₩47,250 | ₩47,918 | -3.08% | 321.2만 |
|---|
| 2026.04.02 | ₩44,872 | ₩49,989 | ₩44,231 | ₩49,281 | +9.82% | 475.8만 |
|---|
| 2026.04.01 | ₩45,660 | ₩48,599 | ₩45,019 | ₩47,157 | +3.28% | 627만 |
|---|
| 2026.03.31 | ₩43,910 | ₩44,792 | ₩42,000 | ₩44,458 | +1.25% | 853.5만 |
|---|
| 2026.03.30 | ₩46,769 | ₩47,130 | ₩41,158 | ₩42,494 | -9.14% | 729.2만 |
|---|
| 2026.03.27 | ₩45,634 | ₩47,384 | ₩44,819 | ₩46,275 | +1.41% | 445.7만 |
|---|
| 2026.03.26 | ₩48,439 | ₩49,374 | ₩45,968 | ₩46,008 | -5.02% | 486.1만 |
|---|
| 2026.03.25 | ₩48,319 | ₩50,870 | ₩47,744 | ₩49,788 | +3.04% | 870만 |
|---|
| 2026.03.24 | ₩44,151 | ₩48,132 | ₩44,151 | ₩48,012 | +8.74% | 949.1만 |
|---|
| 2026.03.23 | ₩43,189 | ₩45,220 | ₩42,267 | ₩44,899 | +3.96% | 526.1만 |
|---|
| 2026.03.20 | ₩45,767 | ₩46,208 | ₩40,838 | ₩42,000 | -8.23% | 1032.5만 |
|---|
| 2026.03.19 | ₩41,693 | ₩46,034 | ₩41,199 | ₩45,754 | +9.74% | 699.5만 |
|---|
| 2026.03.18 | ₩42,334 | ₩45,179 | ₩41,720 | ₩43,336 | +2.37% | 772.2만 |
|---|
| 2026.03.17 | ₩41,372 | ₩42,681 | ₩40,397 | ₩41,199 | -0.42% | 486.5만 |
|---|
| 2026.03.16 | ₩41,118 | ₩42,655 | ₩41,012 | ₩42,214 | +2.66% | 581.7만 |
|---|
| 2026.03.13 | ₩41,105 | ₩41,800 | ₩39,689 | ₩40,036 | -2.60% | 347.9만 |
|---|
| 2026.03.12 | ₩38,981 | ₩40,731 | ₩38,033 | ₩39,756 | +1.99% | 419.8만 |
|---|
| 2026.03.11 | ₩39,408 | ₩40,370 | ₩38,540 | ₩40,197 | +2.00% | 319.4만 |
|---|
| 2026.03.10 | ₩39,342 | ₩41,880 | ₩39,342 | ₩39,702 | +0.92% | 513.5만 |
|---|
| 2026.03.09 | ₩36,242 | ₩39,128 | ₩35,895 | ₩39,061 | +7.78% | 427.8만 |
|---|
| 2026.03.06 | ₩40,103 | ₩40,718 | ₩36,830 | ₩37,244 | -7.13% | 635.9만 |
|---|
| 2026.03.05 | ₩42,134 | ₩42,855 | ₩40,330 | ₩41,412 | -1.71% | 460.1만 |
|---|
| 2026.03.04 | ₩45,286 | ₩45,928 | ₩42,294 | ₩43,536 | -3.86% | 446.5만 |
|---|
| 2026.03.03 | ₩45,861 | ₩45,901 | ₩42,414 | ₩44,137 | -3.76% | 967.3만 |
|---|
| 2026.03.02 | ₩40,277 | ₩47,571 | ₩39,462 | ₩47,223 | +17.25% | 1742.2만 |
|---|
| 2026.02.27 | ₩39,262 | ₩39,956 | ₩38,981 | ₩39,689 | +1.09% | 697.1만 |
|---|
| 2026.02.26 | ₩40,851 | ₩41,613 | ₩38,393 | ₩39,943 | -2.22% | 501.1만 |
|---|
| 2026.02.25 | ₩38,901 | ₩41,973 | ₩38,834 | ₩41,212 | +5.94% | 780.7만 |
|---|
| 2026.02.24 | ₩37,298 | ₩39,636 | ₩36,683 | ₩38,914 | +4.33% | 639.4만 |
|---|
| 2026.02.23 | ₩36,937 | ₩37,819 | ₩35,695 | ₩36,563 | -1.01% | 421.7만 |
|---|
| 2026.02.20 | ₩35,294 | ₩37,097 | ₩34,960 | ₩36,777 | +4.20% | 528.9만 |
|---|
| 2026.02.19 | ₩34,693 | ₩35,628 | ₩34,319 | ₩35,174 | +1.39% | 370.6만 |
|---|
| 2026.02.18 | ₩35,160 | ₩36,189 | ₩34,733 | ₩35,174 | +0.04% | 372.7만 |
|---|
| 2026.02.17 | ₩34,773 | ₩35,908 | ₩34,479 | ₩35,134 | +1.04% | 350.1만 |
|---|
| 2026.02.13 | ₩35,401 | ₩36,069 | ₩34,132 | ₩35,120 | -0.79% | 512.9만 |
|---|
| 2026.02.12 | ₩36,416 | ₩37,605 | ₩35,241 | ₩35,401 | -2.79% | 516.3만 |
|---|
| 2026.02.11 | ₩36,750 | ₩37,271 | ₩35,361 | ₩35,935 | -2.22% | 327.2만 |
|---|
| 2026.02.10 | ₩36,897 | ₩37,191 | ₩35,949 | ₩36,510 | -1.05% | 315.6만 |
|---|
| 2026.02.09 | ₩35,200 | ₩36,991 | ₩34,345 | ₩36,897 | +4.82% | 365.5만 |
|---|
| 2026.02.06 | ₩34,506 | ₩35,534 | ₩33,584 | ₩35,241 | +2.13% | 536.4만 |
|---|
| 2026.02.05 | ₩31,594 | ₩34,973 | ₩31,540 | ₩33,824 | +7.06% | 537.8만 |
|---|
| 2026.02.04 | ₩34,920 | ₩35,855 | ₩32,141 | ₩32,729 | -6.27% | 610.5만 |
|---|
| 2026.02.03 | ₩34,639 | ₩35,361 | ₩33,998 | ₩34,573 | -0.19% | 578.6만 |
|---|
| 2026.02.02 | ₩32,328 | ₩34,840 | ₩32,181 | ₩34,185 | +5.74% | 666.3만 |
|---|
| 2026.01.30 | ₩32,408 | ₩33,384 | ₩31,928 | ₩32,676 | +0.82% | 714.1만 |
|---|
| 2026.01.29 | ₩30,739 | ₩33,330 | ₩30,458 | ₩32,996 | +7.34% | 1562.6만 |
|---|
| 2026.01.28 | ₩27,546 | ₩28,748 | ₩27,439 | ₩28,094 | +1.99% | 910.1만 |
|---|
| 2026.01.27 | ₩26,744 | ₩27,693 | ₩26,691 | ₩27,653 | +3.40% | 692.1만 |
|---|
| 2026.01.26 | ₩25,489 | ₩27,078 | ₩25,128 | ₩26,611 | +4.40% | 510.7만 |
|---|
| 2026.01.23 | ₩25,849 | ₩25,849 | ₩24,807 | ₩25,101 | -2.89% | 312.6만 |
|---|
| 2026.01.22 | ₩26,384 | ₩26,584 | ₩25,328 | ₩25,916 | -1.77% | 376.3만 |
|---|
| 2026.01.21 | ₩25,235 | ₩26,036 | ₩24,740 | ₩25,542 | +1.22% | 429.7만 |
|---|
| 2026.01.20 | ₩24,273 | ₩25,235 | ₩24,139 | ₩24,901 | +2.59% | 261.3만 |
|---|
| 2026.01.16 | ₩25,315 | ₩25,662 | ₩24,767 | ₩24,847 | -1.85% | 269.7만 |
|---|
| 2026.01.15 | ₩24,153 | ₩25,382 | ₩24,153 | ₩25,181 | +4.26% | 369.3만 |
|---|
| 2026.01.14 | ₩24,059 | ₩24,059 | ₩23,111 | ₩23,779 | -1.17% | 349.6만 |
|---|
| 2026.01.13 | ₩24,113 | ₩24,781 | ₩23,939 | ₩24,086 | -0.11% | 469.1만 |
|---|
| 2026.01.12 | ₩23,578 | ₩24,126 | ₩23,552 | ₩24,113 | +2.27% | 372.7만 |
|---|
| 2026.01.09 | ₩22,817 | ₩23,765 | ₩22,737 | ₩23,752 | +4.10% | 441.4만 |
|---|
| 2026.01.08 | ₩24,620 | ₩24,687 | ₩22,683 | ₩22,857 | -7.16% | 493.9만 |
|---|
| 2026.01.07 | ₩24,821 | ₩24,914 | ₩23,926 | ₩24,767 | -0.22% | 449.7만 |
|---|
| 2026.01.06 | ₩24,179 | ₩24,954 | ₩23,672 | ₩24,821 | +2.65% | 393.4만 |
|---|
| 2026.01.05 | ₩24,634 | ₩24,740 | ₩23,284 | ₩24,193 | -1.79% | 305.6만 |
|---|
| 2026.01.02 | ₩24,113 | ₩24,286 | ₩23,685 | ₩24,246 | +0.55% | 258만 |
|---|
| 2025.12.31 | ₩24,206 | ₩24,313 | ₩23,752 | ₩23,805 | -1.66% | 214.7만 |
|---|
| 2025.12.30 | ₩24,233 | ₩24,313 | ₩23,979 | ₩24,059 | -0.72% | 199만 |
|---|
| 2025.12.29 | ₩24,153 | ₩24,407 | ₩23,899 | ₩24,179 | +0.11% | 159.7만 |
|---|
| 2025.12.26 | ₩24,433 | ₩24,460 | ₩24,153 | ₩24,313 | -0.49% | 98.3만 |
|---|
| 2025.12.24 | ₩24,527 | ₩24,647 | ₩24,326 | ₩24,393 | -0.54% | 72.7만 |
|---|
| 2025.12.23 | ₩24,393 | ₩24,687 | ₩24,273 | ₩24,447 | +0.22% | 189만 |
|---|
| 2025.12.22 | ₩24,166 | ₩24,687 | ₩24,139 | ₩24,594 | +1.77% | 199.2만 |
|---|
| 2025.12.19 | ₩23,111 | ₩24,206 | ₩23,097 | ₩24,073 | +4.16% | 601.3만 |
|---|
| 2025.12.18 | ₩23,084 | ₩23,391 | ₩22,990 | ₩23,244 | +0.69% | 217.4만 |
|---|
| 2025.12.17 | ₩23,739 | ₩23,805 | ₩22,790 | ₩22,897 | -3.55% | 294.5만 |
|---|
| 2025.12.16 | ₩23,405 | ₩23,979 | ₩22,590 | ₩23,084 | -1.37% | 477만 |
|---|
| 2025.12.15 | ₩24,073 | ₩24,634 | ₩23,832 | ₩23,886 | -0.78% | 291.6만 |
|---|
| 2025.12.12 | ₩26,050 | ₩26,130 | ₩24,019 | ₩24,046 | -7.69% | 508.7만 |
|---|
| 2025.12.11 | ₩25,395 | ₩26,397 | ₩25,155 | ₩26,143 | +2.95% | 523.8만 |
|---|
| 2025.12.10 | ₩25,061 | ₩26,357 | ₩25,034 | ₩25,649 | +2.35% | 654만 |
|---|
| 2025.12.09 | ₩24,727 | ₩25,408 | ₩24,447 | ₩25,302 | +2.32% | 361.1만 |
|---|
| 2025.12.08 | ₩24,647 | ₩25,248 | ₩24,126 | ₩24,834 | +0.76% | 512.4만 |
|---|
| 2025.12.05 | ₩23,351 | ₩24,781 | ₩23,231 | ₩24,473 | +4.81% | 606.5만 |
|---|
| 2025.12.04 | ₩23,298 | ₩23,765 | ₩23,191 | ₩23,378 | +0.34% | 217.1만 |
|---|
| 2025.12.03 | ₩23,324 | ₩23,458 | ₩22,296 | ₩23,391 | +0.29% | 329.2만 |
|---|
| 2025.12.02 | ₩23,712 | ₩24,019 | ₩23,178 | ₩23,458 | -1.07% | 416.9만 |
|---|
| 2025.12.01 | ₩23,605 | ₩23,832 | ₩23,431 | ₩23,525 | -0.34% | 290.2만 |
|---|
| 2025.11.28 | ₩24,073 | ₩24,073 | ₩23,672 | ₩23,966 | -0.44% | 162.4만 |
|---|
| 2025.11.26 | ₩23,485 | ₩24,260 | ₩23,311 | ₩23,992 | +2.16% | 395.6만 |
|---|
| 2025.11.25 | ₩22,189 | ₩23,431 | ₩22,082 | ₩23,351 | +5.24% | 466만 |
|---|
| 2025.11.24 | ₩21,387 | ₩22,309 | ₩21,334 | ₩22,109 | +3.37% | 364.4만 |
|---|
| 2025.11.21 | ₩21,374 | ₩21,414 | ₩20,719 | ₩21,321 | -0.25% | 304.1만 |
|---|
| 2025.11.20 | ₩22,323 | ₩22,536 | ₩21,187 | ₩21,267 | -4.73% | 532.9만 |
|---|
| 2025.11.19 | ₩22,202 | ₩22,496 | ₩21,521 | ₩21,561 | -2.89% | 507.4만 |
|---|
| 2025.11.18 | ₩22,149 | ₩22,349 | ₩21,815 | ₩22,149 | 0.00% | 212.9만 |
|---|
| 2025.11.17 | ₩22,483 | ₩23,031 | ₩22,269 | ₩22,309 | -0.77% | 246.7만 |
|---|
| 2025.11.14 | ₩22,069 | ₩22,937 | ₩21,935 | ₩22,563 | +2.24% | 383.5만 |
|---|
| 2025.11.13 | ₩23,699 | ₩23,859 | ₩22,242 | ₩22,616 | -4.57% | 459.5만 |
|---|
| 2025.11.12 | ₩24,046 | ₩24,353 | ₩23,725 | ₩23,792 | -1.06% | 274.7만 |
|---|
| 2025.11.11 | ₩24,260 | ₩24,260 | ₩23,418 | ₩23,926 | -1.38% | 372.7만 |
|---|
| 2025.11.10 | ₩24,353 | ₩24,660 | ₩23,979 | ₩24,260 | -0.38% | 379만 |
|---|
| 2025.11.07 | ₩23,298 | ₩23,805 | ₩22,763 | ₩23,792 | +2.12% | 389.9만 |
|---|
| 2025.11.06 | ₩23,351 | ₩23,699 | ₩23,057 | ₩23,431 | +0.34% | 404.5만 |
|---|
| 2025.11.05 | ₩22,657 | ₩23,565 | ₩22,483 | ₩23,298 | +2.83% | 513.8만 |
|---|
| 2025.11.04 | ₩22,817 | ₩23,271 | ₩22,389 | ₩22,389 | -1.87% | 484.1만 |
|---|
| 2025.11.03 | ₩23,578 | ₩24,032 | ₩22,857 | ₩23,431 | -0.62% | 749.7만 |
|---|
| 2025.10.31 | ₩23,137 | ₩23,926 | ₩22,683 | ₩23,645 | +2.19% | 883.8만 |
|---|
| 2025.10.30 | ₩21,174 | ₩23,284 | ₩21,107 | ₩22,844 | +7.89% | 1989.1만 |
|---|
| 2025.10.29 | ₩19,584 | ₩19,838 | ₩18,649 | ₩18,676 | -4.64% | 756.7만 |
|---|
| 2025.10.28 | ₩18,636 | ₩18,836 | ₩18,395 | ₩18,702 | +0.36% | 438.1만 |
|---|
| 2025.10.27 | ₩18,582 | ₩18,689 | ₩18,368 | ₩18,636 | +0.29% | 281만 |
|---|
| 2025.10.24 | ₩18,034 | ₩18,595 | ₩17,941 | ₩18,368 | +1.85% | 495.7만 |
|---|
| 2025.10.23 | ₩17,687 | ₩18,021 | ₩17,674 | ₩17,928 | +1.36% | 232.1만 |
|---|
| 2025.10.22 | ₩17,781 | ₩17,861 | ₩17,380 | ₩17,674 | -0.60% | 217.9만 |
|---|
| 2025.10.21 | ₩17,567 | ₩17,847 | ₩17,527 | ₩17,807 | +1.37% | 234.2만 |
|---|
| 2025.10.20 | ₩17,594 | ₩17,834 | ₩17,513 | ₩17,580 | -0.08% | 144.7만 |
|---|
| 2025.10.17 | ₩17,647 | ₩17,821 | ₩17,059 | ₩17,420 | -1.29% | 473.6만 |
|---|
| 2025.10.16 | ₩17,513 | ₩17,981 | ₩17,447 | ₩17,794 | +1.60% | 875.3만 |
|---|
| 2025.10.15 | ₩17,313 | ₩17,500 | ₩17,206 | ₩17,380 | +0.39% | 259.6만 |
|---|
| 2025.10.14 | ₩16,605 | ₩17,126 | ₩16,605 | ₩17,073 | +2.82% | 215.1만 |
|---|
| 2025.10.13 | ₩16,872 | ₩17,073 | ₩16,712 | ₩16,819 | -0.32% | 160.2만 |
|---|
| 2025.10.10 | ₩16,939 | ₩16,979 | ₩16,338 | ₩16,391 | -3.23% | 193만 |
|---|