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 | ₩60,763 | ₩62,352 | ₩59,201 | ₩60,710 | -0.09% | 278만 |
| 2026.10.08 | ₩60,496 | ₩61,818 | ₩57,959 | ₩58,880 | -2.67% | 428.2만 |
| 2026.10.07 | ₩62,138 | ₩63,007 | ₩61,377 | ₩61,791 | -0.56% | 334.8만 |
| 2026.10.06 | ₩63,514 | ₩64,355 | ₩62,526 | ₩64,289 | +1.22% | 467.3만 |
| 2026.10.05 | ₩63,541 | ₩63,688 | ₩61,871 | ₩62,646 | -1.41% | 480.2만 |
| 2026.10.02 | ₩61,311 | ₩64,662 | ₩61,030 | ₩62,900 | +2.59% | 1006.2만 |
| 2026.10.01 | ₩56,449 | ₩60,629 | ₩55,114 | ₩59,801 | +5.94% | 725.6만 |
| 2026.09.30 | ₩55,889 | ₩56,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,982 |
| +0.17% |
| 553.5만 |
| 2026.09.29 | ₩56,089 | ₩57,611 | ₩54,820 | ₩55,849 | -0.43% | 610.6만 |
|---|
| 2026.09.28 | ₩54,540 | ₩55,635 | ₩51,268 | ₩54,580 | +0.07% | 671.6만 |
|---|
| 2026.09.25 | ₩50,600 | ₩54,593 | ₩49,986 | ₩54,326 | +7.36% | 840.7만 |
|---|
| 2026.09.24 | ₩47,689 | ₩50,079 | ₩46,981 | ₩49,719 | +4.26% | 453.3만 |
|---|
| 2026.09.23 | ₩48,797 | ₩50,280 | ₩47,515 | ₩48,650 | -0.30% | 683.3만 |
|---|
| 2026.09.22 | ₩47,943 | ₩48,691 | ₩46,500 | ₩48,610 | +1.39% | 471만 |
|---|
| 2026.09.21 | ₩47,929 | ₩48,717 | ₩46,701 | ₩48,343 | +0.86% | 445.8만 |
|---|
| 2026.09.18 | ₩47,702 | ₩48,063 | ₩46,394 | ₩47,222 | -1.01% | 1205.1만 |
|---|
| 2026.09.17 | ₩47,408 | ₩48,984 | ₩46,180 | ₩46,394 | -2.14% | 387.3만 |
|---|
| 2026.09.16 | ₩46,207 | ₩47,021 | ₩44,925 | ₩46,033 | -0.38% | 469.5만 |
|---|
| 2026.09.15 | ₩45,766 | ₩46,033 | ₩44,470 | ₩45,085 | -1.49% | 413.4만 |
|---|
| 2026.09.14 | ₩48,143 | ₩49,572 | ₩45,085 | ₩45,165 | -6.19% | 633.4만 |
|---|
| 2026.09.11 | ₩51,028 | ₩53,057 | ₩50,747 | ₩51,749 | +1.41% | 473.4만 |
|---|
| 2026.09.10 | ₩50,614 | ₩51,949 | ₩49,719 | ₩49,946 | -1.32% | 448만 |
|---|
| 2026.09.09 | ₩51,709 | ₩53,471 | ₩51,548 | ₩52,323 | +1.19% | 512.3만 |
|---|
| 2026.09.08 | ₩47,368 | ₩52,550 | ₩47,275 | ₩51,749 | +9.25% | 707.9만 |
|---|
| 2026.09.04 | ₩45,873 | ₩46,781 | ₩45,419 | ₩46,554 | +1.48% | 331.5만 |
|---|
| 2026.09.03 | ₩45,726 | ₩45,966 | ₩43,803 | ₩44,911 | -1.78% | 573.5만 |
|---|
| 2026.09.02 | ₩46,407 | ₩46,727 | ₩45,018 | ₩46,073 | -0.72% | 332.8만 |
|---|
| 2026.09.01 | ₩47,609 | ₩48,196 | ₩45,886 | ₩46,487 | -2.36% | 298.7만 |
|---|
| 2026.08.31 | ₩49,305 | ₩49,705 | ₩47,475 | ₩48,463 | -1.71% | 368.1만 |
|---|
| 2026.08.28 | ₩51,295 | ₩51,321 | ₩48,717 | ₩48,797 | -4.87% | 249.4만 |
|---|
| 2026.08.27 | ₩52,977 | ₩53,111 | ₩50,627 | ₩51,348 | -3.08% | 223.9만 |
|---|
| 2026.08.26 | ₩50,360 | ₩51,976 | ₩49,866 | ₩51,789 | +2.84% | 231.6만 |
|---|
| 2026.08.25 | ₩51,094 | ₩51,348 | ₩49,532 | ₩50,360 | -1.44% | 192.1만 |
|---|
| 2026.08.24 | ₩50,413 | ₩50,734 | ₩48,223 | ₩49,345 | -2.12% | 345.3만 |
|---|
| 2026.08.21 | ₩51,962 | ₩52,470 | ₩49,746 | ₩51,949 | -0.03% | 461.8만 |
|---|
| 2026.08.20 | ₩51,936 | ₩53,151 | ₩51,014 | ₩51,495 | -0.85% | 406.8만 |
|---|
| 2026.08.19 | ₩56,596 | ₩56,863 | ₩51,415 | ₩51,735 | -8.59% | 670.7만 |
|---|
| 2026.08.18 | ₩57,825 | ₩59,254 | ₩54,179 | ₩55,248 | -4.46% | 408만 |
|---|
| 2026.08.17 | ₩59,628 | ₩62,312 | ₩59,561 | ₩61,778 | +3.61% | 613.9만 |
|---|
| 2026.08.14 | ₩58,159 | ₩59,267 | ₩56,423 | ₩58,145 | -0.02% | 318.9만 |
|---|
| 2026.08.13 | ₩56,957 | ₩58,693 | ₩56,676 | ₩57,411 | +0.80% | 407.2만 |
|---|
| 2026.08.12 | ₩54,753 | ₩58,199 | ₩54,152 | ₩57,571 | +5.15% | 601.7만 |
|---|
| 2026.08.11 | ₩49,932 | ₩51,882 | ₩49,879 | ₩51,281 | +2.70% | 325.9만 |
|---|
| 2026.08.10 | ₩53,632 | ₩53,632 | ₩49,639 | ₩49,679 | -7.37% | 449.7만 |
|---|
| 2026.08.07 | ₩55,688 | ₩56,356 | ₩51,308 | ₩52,270 | -6.14% | 774.7만 |
|---|
| 2026.08.06 | ₩50,747 | ₩55,528 | ₩48,397 | ₩54,206 | +6.82% | 700만 |
|---|
| 2026.08.05 | ₩53,365 | ₩55,221 | ₩51,789 | ₩51,949 | -2.65% | 745만 |
|---|
| 2026.08.04 | ₩53,859 | ₩55,154 | ₩52,083 | ₩53,845 | -0.02% | 638.1만 |
|---|
| 2026.08.03 | ₩47,569 | ₩51,161 | ₩47,248 | ₩50,413 | +5.98% | 434.2만 |
|---|
| 2026.07.31 | ₩49,906 | ₩50,694 | ₩47,836 | ₩49,345 | -1.12% | 599.8만 |
|---|
| 2026.07.30 | ₩45,432 | ₩47,489 | ₩44,858 | ₩46,808 | +3.03% | 623만 |
|---|
| 2026.07.29 | ₩45,846 | ₩46,928 | ₩41,946 | ₩43,042 | -6.12% | 977.5만 |
|---|
| 2026.07.28 | ₩48,771 | ₩48,771 | ₩44,951 | ₩46,874 | -3.89% | 661.8만 |
|---|
| 2026.07.27 | ₩54,099 | ₩54,099 | ₩49,171 | ₩50,961 | -5.80% | 369.6만 |
|---|
| 2026.07.24 | ₩55,288 | ₩56,156 | ₩52,550 | ₩52,777 | -4.54% | 287만 |
|---|
| 2026.07.23 | ₩55,728 | ₩58,413 | ₩55,221 | ₩55,822 | +0.17% | 217.9만 |
|---|
| 2026.07.22 | ₩55,435 | ₩57,798 | ₩55,221 | ₩56,423 | +1.78% | 330.9만 |
|---|
| 2026.07.21 | ₩54,780 | ₩57,798 | ₩54,353 | ₩57,451 | +4.88% | 393.5만 |
|---|
| 2026.07.20 | ₩52,163 | ₩53,899 | ₩51,628 | ₩52,657 | +0.95% | 435.8만 |
|---|
| 2026.07.17 | ₩47,248 | ₩51,628 | ₩46,514 | ₩50,961 | +7.86% | 746.5만 |
|---|
| 2026.07.16 | ₩51,709 | ₩52,270 | ₩48,530 | ₩49,318 | -4.62% | 552.3만 |
|---|
| 2026.07.15 | ₩56,730 | ₩57,197 | ₩51,295 | ₩53,578 | -5.56% | 432.2만 |
|---|
| 2026.07.14 | ₩56,730 | ₩57,358 | ₩55,248 | ₩55,889 | -1.48% | 339.9만 |
|---|
| 2026.07.13 | ₩55,849 | ₩57,384 | ₩54,299 | ₩54,647 | -2.15% | 363.6만 |
|---|
| 2026.07.10 | ₩56,089 | ₩58,279 | ₩55,261 | ₩57,531 | +2.57% | 337.3만 |
|---|
| 2026.07.09 | ₩57,371 | ₩58,960 | ₩57,090 | ₩57,264 | -0.19% | 355.3만 |
|---|
| 2026.07.08 | ₩53,311 | ₩54,526 | ₩51,936 | ₩54,353 | +1.95% | 502.8만 |
|---|
| 2026.07.07 | ₩53,685 | ₩56,303 | ₩52,403 | ₩53,712 | +0.05% | 576.2만 |
|---|
| 2026.07.06 | ₩55,648 | ₩59,548 | ₩55,621 | ₩56,650 | +1.80% | 452.8만 |
|---|
| 2026.07.02 | ₩61,965 | ₩63,167 | ₩54,473 | ₩55,635 | -10.22% | 707만 |
|---|
| 2026.07.01 | ₩61,765 | ₩64,075 | ₩60,002 | ₩62,860 | +1.77% | 543.3만 |
|---|
| 2026.06.30 | ₩63,314 | ₩65,985 | ₩63,167 | ₩63,768 | +0.72% | 651.5만 |
|---|
| 2026.06.29 | ₩64,048 | ₩64,502 | ₩59,695 | ₩63,314 | -1.15% | 487만 |
|---|
| 2026.06.26 | ₩65,317 | ₩65,317 | ₩61,311 | ₩63,607 | -2.62% | 3496.9만 |
|---|
| 2026.06.25 | ₩68,148 | ₩69,083 | ₩63,634 | ₩67,360 | -1.16% | 487.1만 |
|---|
| 2026.06.24 | ₩65,958 | ₩67,774 | ₩64,115 | ₩65,985 | +0.04% | 702.5만 |
|---|
| 2026.06.23 | ₩65,811 | ₩68,322 | ₩65,450 | ₩66,732 | +1.40% | 471.8만 |
|---|
| 2026.06.22 | ₩63,567 | ₩70,912 | ₩63,300 | ₩70,699 | +11.22% | 933만 |
|---|
| 2026.06.18 | ₩67,828 | ₩69,296 | ₩62,392 | ₩62,993 | -7.13% | 4909.1만 |
|---|
| 2026.06.17 | ₩67,333 | ₩68,762 | ₩64,649 | ₩65,076 | -3.35% | 583.5만 |
|---|
| 2026.06.16 | ₩72,622 | ₩72,635 | ₩66,786 | ₩66,906 | -7.87% | 592.7만 |
|---|
| 2026.06.15 | ₩74,638 | ₩76,788 | ₩69,123 | ₩72,181 | -3.29% | 647.5만 |
|---|
| 2026.06.12 | ₩68,001 | ₩74,238 | ₩66,626 | ₩71,393 | +4.99% | 516.9만 |
|---|
| 2026.06.11 | ₩64,596 | ₩67,186 | ₩63,527 | ₩67,093 | +3.87% | 390.1만 |
|---|
| 2026.06.10 | ₩62,112 | ₩66,425 | ₩61,457 | ₩62,526 | +0.67% | 436.6만 |
|---|
| 2026.06.09 | ₩66,773 | ₩67,427 | ₩59,107 | ₩62,005 | -7.14% | 720만 |
|---|
| 2026.06.08 | ₩65,450 | ₩67,227 | ₩62,766 | ₩65,103 | -0.53% | 640.9만 |
|---|
| 2026.06.05 | ₩68,856 | ₩70,084 | ₩62,472 | ₩63,514 | -7.76% | 635.6만 |
|---|
| 2026.06.04 | ₩66,492 | ₩72,194 | ₩63,875 | ₩71,059 | +6.87% | 488.9만 |
|---|
| 2026.06.03 | ₩71,380 | ₩73,263 | ₩69,871 | ₩70,004 | -1.93% | 621.4만 |
|---|
| 2026.06.02 | ₩66,065 | ₩70,806 | ₩64,222 | ₩70,619 | +6.89% | 723.4만 |
|---|
| 2026.06.01 | ₩63,060 | ₩64,903 | ₩61,431 | ₩63,421 | +0.57% | 712.7만 |
|---|
| 2026.05.29 | ₩64,622 | ₩65,597 | ₩61,270 | ₩64,849 | +0.35% | 939.2만 |
|---|
| 2026.05.28 | ₩71,700 | ₩71,927 | ₩64,502 | ₩64,756 | -9.69% | 852.2만 |
|---|
| 2026.05.27 | ₩71,500 | ₩72,648 | ₩67,587 | ₩70,859 | -0.90% | 721만 |
|---|
| 2026.05.26 | ₩68,108 | ₩72,795 | ₩66,065 | ₩71,834 | +5.47% | 868.2만 |
|---|
| 2026.05.22 | ₩66,465 | ₩67,387 | ₩64,462 | ₩66,118 | -0.52% | 458.6만 |
|---|
| 2026.05.21 | ₩64,021 | ₩66,131 | ₩62,913 | ₩65,410 | +2.17% | 582.4만 |
|---|
| 2026.05.20 | ₩60,549 | ₩65,891 | ₩60,523 | ₩64,235 | +6.09% | 1577.3만 |
|---|
| 2026.05.19 | ₩64,662 | ₩67,520 | ₩62,205 | ₩65,811 | +1.78% | 492.2만 |
|---|
| 2026.05.18 | ₩69,764 | ₩70,111 | ₩65,183 | ₩66,439 | -4.77% | 505.1만 |
|---|
| 2026.05.15 | ₩67,387 | ₩69,537 | ₩66,773 | ₩68,682 | +1.92% | 439.3만 |
|---|
| 2026.05.14 | ₩71,634 | ₩73,436 | ₩69,710 | ₩70,926 | -0.99% | 373.3만 |
|---|
| 2026.05.13 | ₩73,450 | ₩74,518 | ₩68,562 | ₩71,620 | -2.49% | 495.1만 |
|---|
| 2026.05.12 | ₩70,632 | ₩72,969 | ₩67,654 | ₩71,313 | +0.96% | 487만 |
|---|
| 2026.05.11 | ₩68,976 | ₩73,944 | ₩68,535 | ₩73,356 | +6.35% | 669.7만 |
|---|
| 2026.05.08 | ₩69,697 | ₩70,365 | ₩66,759 | ₩68,388 | -1.88% | 483.1만 |
|---|
| 2026.05.07 | ₩69,443 | ₩70,138 | ₩66,439 | ₩68,175 | -1.83% | 622만 |
|---|
| 2026.05.06 | ₩73,904 | ₩76,027 | ₩68,936 | ₩70,779 | -4.23% | 783.1만 |
|---|
| 2026.05.05 | ₩71,447 | ₩74,518 | ₩71,179 | ₩72,074 | +0.88% | 588.6만 |
|---|
| 2026.05.04 | ₩73,890 | ₩75,199 | ₩69,884 | ₩70,098 | -5.13% | 678.9만 |
|---|
| 2026.05.01 | ₩71,473 | ₩76,134 | ₩69,443 | ₩73,890 | +3.38% | 1004.2만 |
|---|
| 2026.04.30 | ₩80,114 | ₩80,701 | ₩65,784 | ₩69,978 | -12.65% | 2129만 |
|---|
| 2026.04.29 | ₩58,706 | ₩61,297 | ₩58,159 | ₩60,803 | +3.57% | 810.3만 |
|---|
| 2026.04.28 | ₩57,224 | ₩59,948 | ₩56,329 | ₩57,651 | +0.75% | 579.3만 |
|---|
| 2026.04.27 | ₩63,768 | ₩63,835 | ₩59,468 | ₩59,988 | -5.93% | 627만 |
|---|
| 2026.04.24 | ₩63,327 | ₩65,290 | ₩62,619 | ₩63,768 | +0.70% | 459만 |
|---|
| 2026.04.23 | ₩59,160 | ₩62,766 | ₩58,653 | ₩61,631 | +4.18% | 457.6만 |
|---|
| 2026.04.22 | ₩60,242 | ₩61,511 | ₩57,558 | ₩59,174 | -1.77% | 412.5만 |
|---|
| 2026.04.21 | ₩60,082 | ₩61,017 | ₩58,373 | ₩59,107 | -1.62% | 496.7만 |
|---|
| 2026.04.20 | ₩59,748 | ₩60,977 | ₩57,691 | ₩59,588 | -0.27% | 538.3만 |
|---|
| 2026.04.17 | ₩55,328 | ₩59,147 | ₩55,328 | ₩58,947 | +6.54% | 608.3만 |
|---|
| 2026.04.16 | ₩52,537 | ₩55,742 | ₩51,415 | ₩54,967 | +4.63% | 588.3만 |
|---|
| 2026.04.15 | ₩53,618 | ₩53,859 | ₩50,293 | ₩52,430 | -2.22% | 878.3만 |
|---|
| 2026.04.14 | ₩56,022 | ₩56,222 | ₩53,298 | ₩54,460 | -2.79% | 508.4만 |
|---|
| 2026.04.13 | ₩55,488 | ₩56,276 | ₩54,914 | ₩55,394 | -0.17% | 506.2만 |
|---|
| 2026.04.10 | ₩58,065 | ₩58,279 | ₩55,635 | ₩55,808 | -3.89% | 518.4만 |
|---|
| 2026.04.09 | ₩55,915 | ₩57,424 | ₩54,980 | ₩57,077 | +2.08% | 749.5만 |
|---|
| 2026.04.08 | ₩54,740 | ₩55,835 | ₩52,804 | ₩55,301 | +1.02% | 702.4만 |
|---|
| 2026.04.07 | ₩47,689 | ₩51,482 | ₩47,449 | ₩51,468 | +7.92% | 622.2만 |
|---|
| 2026.04.06 | ₩49,425 | ₩50,747 | ₩47,235 | ₩47,903 | -3.08% | 321.2만 |
|---|
| 2026.04.02 | ₩44,858 | ₩49,973 | ₩44,217 | ₩49,265 | +9.82% | 475.8만 |
|---|
| 2026.04.01 | ₩45,646 | ₩48,584 | ₩45,005 | ₩47,141 | +3.28% | 627만 |
|---|
| 2026.03.31 | ₩43,896 | ₩44,778 | ₩41,987 | ₩44,444 | +1.25% | 853.5만 |
|---|
| 2026.03.30 | ₩46,754 | ₩47,115 | ₩41,145 | ₩42,481 | -9.14% | 729.2만 |
|---|
| 2026.03.27 | ₩45,619 | ₩47,368 | ₩44,804 | ₩46,260 | +1.41% | 445.7만 |
|---|
| 2026.03.26 | ₩48,423 | ₩49,358 | ₩45,953 | ₩45,993 | -5.02% | 486.1만 |
|---|
| 2026.03.25 | ₩48,303 | ₩50,854 | ₩47,729 | ₩49,772 | +3.04% | 870만 |
|---|
| 2026.03.24 | ₩44,137 | ₩48,116 | ₩44,137 | ₩47,996 | +8.74% | 949.1만 |
|---|
| 2026.03.23 | ₩43,175 | ₩45,205 | ₩42,254 | ₩44,884 | +3.96% | 526.1만 |
|---|
| 2026.03.20 | ₩45,753 | ₩46,193 | ₩40,825 | ₩41,987 | -8.23% | 1032.5만 |
|---|
| 2026.03.19 | ₩41,679 | ₩46,020 | ₩41,185 | ₩45,739 | +9.74% | 699.5만 |
|---|
| 2026.03.18 | ₩42,320 | ₩45,165 | ₩41,706 | ₩43,322 | +2.37% | 772.2만 |
|---|
| 2026.03.17 | ₩41,359 | ₩42,668 | ₩40,384 | ₩41,185 | -0.42% | 486.5만 |
|---|
| 2026.03.16 | ₩41,105 | ₩42,641 | ₩40,998 | ₩42,200 | +2.66% | 581.7만 |
|---|
| 2026.03.13 | ₩41,092 | ₩41,786 | ₩39,676 | ₩40,023 | -2.60% | 347.9만 |
|---|
| 2026.03.12 | ₩38,968 | ₩40,718 | ₩38,020 | ₩39,743 | +1.99% | 419.8만 |
|---|
| 2026.03.11 | ₩39,396 | ₩40,357 | ₩38,528 | ₩40,184 | +2.00% | 319.4만 |
|---|
| 2026.03.10 | ₩39,329 | ₩41,866 | ₩39,329 | ₩39,690 | +0.92% | 513.5만 |
|---|
| 2026.03.09 | ₩36,231 | ₩39,115 | ₩35,884 | ₩39,049 | +7.78% | 427.8만 |
|---|
| 2026.03.06 | ₩40,090 | ₩40,705 | ₩36,818 | ₩37,232 | -7.13% | 635.9만 |
|---|
| 2026.03.05 | ₩42,120 | ₩42,841 | ₩40,317 | ₩41,399 | -1.71% | 460.1만 |
|---|
| 2026.03.04 | ₩45,272 | ₩45,913 | ₩42,280 | ₩43,522 | -3.86% | 446.5만 |
|---|
| 2026.03.03 | ₩45,846 | ₩45,886 | ₩42,401 | ₩44,123 | -3.76% | 967.3만 |
|---|
| 2026.03.02 | ₩40,264 | ₩47,555 | ₩39,449 | ₩47,208 | +17.25% | 1742.2만 |
|---|
| 2026.02.27 | ₩39,249 | ₩39,943 | ₩38,968 | ₩39,676 | +1.09% | 697.1만 |
|---|
| 2026.02.26 | ₩40,838 | ₩41,599 | ₩38,381 | ₩39,930 | -2.22% | 501.1만 |
|---|
| 2026.02.25 | ₩38,888 | ₩41,960 | ₩38,822 | ₩41,199 | +5.94% | 780.7만 |
|---|
| 2026.02.24 | ₩37,286 | ₩39,623 | ₩36,671 | ₩38,902 | +4.33% | 639.4만 |
|---|
| 2026.02.23 | ₩36,925 | ₩37,807 | ₩35,683 | ₩36,551 | -1.01% | 421.7만 |
|---|
| 2026.02.20 | ₩35,283 | ₩37,085 | ₩34,949 | ₩36,765 | +4.20% | 528.9만 |
|---|
| 2026.02.19 | ₩34,682 | ₩35,616 | ₩34,308 | ₩35,162 | +1.39% | 370.6만 |
|---|
| 2026.02.18 | ₩35,149 | ₩36,177 | ₩34,722 | ₩35,162 | +0.04% | 372.7만 |
|---|
| 2026.02.17 | ₩34,762 | ₩35,897 | ₩34,468 | ₩35,122 | +1.04% | 350.1만 |
|---|
| 2026.02.13 | ₩35,389 | ₩36,057 | ₩34,121 | ₩35,109 | -0.79% | 512.9만 |
|---|
| 2026.02.12 | ₩36,404 | ₩37,593 | ₩35,229 | ₩35,389 | -2.79% | 516.3만 |
|---|
| 2026.02.11 | ₩36,738 | ₩37,259 | ₩35,349 | ₩35,924 | -2.22% | 327.2만 |
|---|
| 2026.02.10 | ₩36,885 | ₩37,179 | ₩35,937 | ₩36,498 | -1.05% | 315.6만 |
|---|
| 2026.02.09 | ₩35,189 | ₩36,979 | ₩34,334 | ₩36,885 | +4.82% | 365.5만 |
|---|
| 2026.02.06 | ₩34,495 | ₩35,523 | ₩33,573 | ₩35,229 | +2.13% | 536.4만 |
|---|
| 2026.02.05 | ₩31,583 | ₩34,962 | ₩31,530 | ₩33,814 | +7.06% | 537.8만 |
|---|
| 2026.02.04 | ₩34,909 | ₩35,843 | ₩32,131 | ₩32,719 | -6.27% | 610.5만 |
|---|
| 2026.02.03 | ₩34,628 | ₩35,349 | ₩33,987 | ₩34,561 | -0.19% | 578.6만 |
|---|
| 2026.02.02 | ₩32,318 | ₩34,829 | ₩32,171 | ₩34,174 | +5.74% | 666.3만 |
|---|
| 2026.01.30 | ₩32,398 | ₩33,373 | ₩31,917 | ₩32,665 | +0.82% | 714.1만 |
|---|
| 2026.01.29 | ₩30,729 | ₩33,319 | ₩30,448 | ₩32,986 | +7.34% | 1562.6만 |
|---|
| 2026.01.28 | ₩27,537 | ₩28,739 | ₩27,430 | ₩28,085 | +1.99% | 910.1만 |
|---|
| 2026.01.27 | ₩26,736 | ₩27,684 | ₩26,682 | ₩27,644 | +3.40% | 692.1만 |
|---|
| 2026.01.26 | ₩25,480 | ₩27,070 | ₩25,120 | ₩26,602 | +4.40% | 510.7만 |
|---|
| 2026.01.23 | ₩25,841 | ₩25,841 | ₩24,799 | ₩25,093 | -2.89% | 312.6만 |
|---|
| 2026.01.22 | ₩26,375 | ₩26,575 | ₩25,320 | ₩25,908 | -1.77% | 376.3만 |
|---|
| 2026.01.21 | ₩25,227 | ₩26,028 | ₩24,733 | ₩25,534 | +1.22% | 429.7만 |
|---|
| 2026.01.20 | ₩24,265 | ₩25,227 | ₩24,132 | ₩24,893 | +2.59% | 261.3만 |
|---|
| 2026.01.16 | ₩25,307 | ₩25,654 | ₩24,759 | ₩24,839 | -1.85% | 269.7만 |
|---|
| 2026.01.15 | ₩24,145 | ₩25,374 | ₩24,145 | ₩25,173 | +4.26% | 369.3만 |
|---|
| 2026.01.14 | ₩24,051 | ₩24,051 | ₩23,103 | ₩23,771 | -1.17% | 349.6만 |
|---|
| 2026.01.13 | ₩24,105 | ₩24,773 | ₩23,931 | ₩24,078 | -0.11% | 469.1만 |
|---|
| 2026.01.12 | ₩23,571 | ₩24,118 | ₩23,544 | ₩24,105 | +2.27% | 372.7만 |
|---|
| 2026.01.09 | ₩22,809 | ₩23,758 | ₩22,729 | ₩23,744 | +4.10% | 441.4만 |
|---|
| 2026.01.08 | ₩24,612 | ₩24,679 | ₩22,676 | ₩22,850 | -7.16% | 493.9만 |
|---|
| 2026.01.07 | ₩24,813 | ₩24,906 | ₩23,918 | ₩24,759 | -0.22% | 449.7만 |
|---|
| 2026.01.06 | ₩24,172 | ₩24,946 | ₩23,664 | ₩24,813 | +2.65% | 393.4만 |
|---|
| 2026.01.05 | ₩24,626 | ₩24,733 | ₩23,277 | ₩24,185 | -1.79% | 305.6만 |
|---|
| 2026.01.02 | ₩24,105 | ₩24,278 | ₩23,678 | ₩24,238 | +0.55% | 258만 |
|---|
| 2025.12.31 | ₩24,198 | ₩24,305 | ₩23,744 | ₩23,798 | -1.66% | 214.7만 |
|---|
| 2025.12.30 | ₩24,225 | ₩24,305 | ₩23,971 | ₩24,051 | -0.72% | 199만 |
|---|
| 2025.12.29 | ₩24,145 | ₩24,399 | ₩23,891 | ₩24,172 | +0.11% | 159.7만 |
|---|
| 2025.12.26 | ₩24,425 | ₩24,452 | ₩24,145 | ₩24,305 | -0.49% | 98.3만 |
|---|
| 2025.12.24 | ₩24,519 | ₩24,639 | ₩24,319 | ₩24,385 | -0.54% | 72.7만 |
|---|
| 2025.12.23 | ₩24,385 | ₩24,679 | ₩24,265 | ₩24,439 | +0.22% | 189만 |
|---|
| 2025.12.22 | ₩24,158 | ₩24,679 | ₩24,132 | ₩24,586 | +1.77% | 199.2만 |
|---|
| 2025.12.19 | ₩23,103 | ₩24,198 | ₩23,090 | ₩24,065 | +4.16% | 601.3만 |
|---|
| 2025.12.18 | ₩23,077 | ₩23,384 | ₩22,983 | ₩23,237 | +0.69% | 217.4만 |
|---|
| 2025.12.17 | ₩23,731 | ₩23,798 | ₩22,783 | ₩22,890 | -3.55% | 294.5만 |
|---|
| 2025.12.16 | ₩23,397 | ₩23,971 | ₩22,582 | ₩23,077 | -1.37% | 477만 |
|---|
| 2025.12.15 | ₩24,065 | ₩24,626 | ₩23,824 | ₩23,878 | -0.78% | 291.6만 |
|---|
| 2025.12.12 | ₩26,041 | ₩26,121 | ₩24,011 | ₩24,038 | -7.69% | 508.7만 |
|---|
| 2025.12.11 | ₩25,387 | ₩26,388 | ₩25,147 | ₩26,135 | +2.95% | 523.8만 |
|---|
| 2025.12.10 | ₩25,053 | ₩26,348 | ₩25,026 | ₩25,641 | +2.35% | 654만 |
|---|
| 2025.12.09 | ₩24,719 | ₩25,400 | ₩24,439 | ₩25,293 | +2.32% | 361.1만 |
|---|
| 2025.12.08 | ₩24,639 | ₩25,240 | ₩24,118 | ₩24,826 | +0.76% | 512.4만 |
|---|
| 2025.12.05 | ₩23,344 | ₩24,773 | ₩23,223 | ₩24,465 | +4.81% | 606.5만 |
|---|
| 2025.12.04 | ₩23,290 | ₩23,758 | ₩23,183 | ₩23,370 | +0.34% | 217.1만 |
|---|
| 2025.12.03 | ₩23,317 | ₩23,451 | ₩22,289 | ₩23,384 | +0.29% | 329.2만 |
|---|
| 2025.12.02 | ₩23,704 | ₩24,011 | ₩23,170 | ₩23,451 | -1.07% | 416.9만 |
|---|
| 2025.12.01 | ₩23,597 | ₩23,824 | ₩23,424 | ₩23,517 | -0.34% | 290.2만 |
|---|
| 2025.11.28 | ₩24,065 | ₩24,065 | ₩23,664 | ₩23,958 | -0.44% | 162.4만 |
|---|
| 2025.11.26 | ₩23,477 | ₩24,252 | ₩23,304 | ₩23,985 | +2.16% | 395.6만 |
|---|
| 2025.11.25 | ₩22,182 | ₩23,424 | ₩22,075 | ₩23,344 | +5.24% | 466만 |
|---|
| 2025.11.24 | ₩21,381 | ₩22,302 | ₩21,327 | ₩22,102 | +3.37% | 364.4만 |
|---|
| 2025.11.21 | ₩21,367 | ₩21,407 | ₩20,713 | ₩21,314 | -0.25% | 304.1만 |
|---|
| 2025.11.20 | ₩22,315 | ₩22,529 | ₩21,180 | ₩21,260 | -4.73% | 532.9만 |
|---|
| 2025.11.19 | ₩22,195 | ₩22,489 | ₩21,514 | ₩21,554 | -2.89% | 507.4만 |
|---|
| 2025.11.18 | ₩22,142 | ₩22,342 | ₩21,808 | ₩22,142 | 0.00% | 212.9만 |
|---|
| 2025.11.17 | ₩22,476 | ₩23,023 | ₩22,262 | ₩22,302 | -0.77% | 246.7만 |
|---|
| 2025.11.14 | ₩22,062 | ₩22,930 | ₩21,928 | ₩22,556 | +2.24% | 383.5만 |
|---|
| 2025.11.13 | ₩23,691 | ₩23,851 | ₩22,235 | ₩22,609 | -4.57% | 459.5만 |
|---|
| 2025.11.12 | ₩24,038 | ₩24,345 | ₩23,718 | ₩23,784 | -1.06% | 274.7만 |
|---|
| 2025.11.11 | ₩24,252 | ₩24,252 | ₩23,410 | ₩23,918 | -1.38% | 372.7만 |
|---|
| 2025.11.10 | ₩24,345 | ₩24,652 | ₩23,971 | ₩24,252 | -0.38% | 379만 |
|---|
| 2025.11.07 | ₩23,290 | ₩23,798 | ₩22,756 | ₩23,784 | +2.12% | 389.9만 |
|---|
| 2025.11.06 | ₩23,344 | ₩23,691 | ₩23,050 | ₩23,424 | +0.34% | 404.5만 |
|---|
| 2025.11.05 | ₩22,649 | ₩23,557 | ₩22,476 | ₩23,290 | +2.83% | 513.8만 |
|---|
| 2025.11.04 | ₩22,809 | ₩23,264 | ₩22,382 | ₩22,382 | -1.87% | 484.1만 |
|---|
| 2025.11.03 | ₩23,571 | ₩24,025 | ₩22,850 | ₩23,424 | -0.62% | 749.7만 |
|---|
| 2025.10.31 | ₩23,130 | ₩23,918 | ₩22,676 | ₩23,637 | +2.19% | 883.8만 |
|---|
| 2025.10.30 | ₩21,167 | ₩23,277 | ₩21,100 | ₩22,836 | +7.89% | 1989.1만 |
|---|
| 2025.10.29 | ₩19,578 | ₩19,831 | ₩18,643 | ₩18,670 | -4.64% | 756.7만 |
|---|
| 2025.10.28 | ₩18,630 | ₩18,830 | ₩18,389 | ₩18,696 | +0.36% | 438.1만 |
|---|
| 2025.10.27 | ₩18,576 | ₩18,683 | ₩18,362 | ₩18,630 | +0.29% | 281만 |
|---|
| 2025.10.24 | ₩18,029 | ₩18,589 | ₩17,935 | ₩18,362 | +1.85% | 495.7만 |
|---|
| 2025.10.23 | ₩17,681 | ₩18,015 | ₩17,668 | ₩17,922 | +1.36% | 232.1만 |
|---|
| 2025.10.22 | ₩17,775 | ₩17,855 | ₩17,374 | ₩17,668 | -0.60% | 217.9만 |
|---|
| 2025.10.21 | ₩17,561 | ₩17,842 | ₩17,521 | ₩17,802 | +1.37% | 234.2만 |
|---|
| 2025.10.20 | ₩17,588 | ₩17,828 | ₩17,508 | ₩17,575 | -0.08% | 144.7만 |
|---|
| 2025.10.17 | ₩17,641 | ₩17,815 | ₩17,054 | ₩17,414 | -1.29% | 473.6만 |
|---|
| 2025.10.16 | ₩17,508 | ₩17,975 | ₩17,441 | ₩17,788 | +1.60% | 875.3만 |
|---|
| 2025.10.15 | ₩17,307 | ₩17,494 | ₩17,201 | ₩17,374 | +0.39% | 259.6만 |
|---|
| 2025.10.14 | ₩16,600 | ₩17,120 | ₩16,600 | ₩17,067 | +2.82% | 215.1만 |
|---|
| 2025.10.13 | ₩16,867 | ₩17,067 | ₩16,706 | ₩16,813 | -0.32% | 160.2만 |
|---|
| 2025.10.10 | ₩16,934 | ₩16,974 | ₩16,333 | ₩16,386 | -3.23% | 193만 |
|---|