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 | ₩60,779 | ₩62,369 | ₩59,216 | ₩60,726 | -0.09% | 278만 |
| 2026.10.08 | ₩60,512 | ₩61,835 | ₩57,974 | ₩58,896 | -2.67% | 428.2만 |
| 2026.10.07 | ₩62,155 | ₩63,024 | ₩61,394 | ₩61,808 | -0.56% | 334.8만 |
| 2026.10.06 | ₩63,531 | ₩64,373 | ₩62,543 | ₩64,306 | +1.22% | 467.3만 |
| 2026.10.05 | ₩63,558 | ₩63,705 | ₩61,888 | ₩62,663 | -1.41% | 480.2만 |
| 2026.10.02 | ₩61,327 | ₩64,680 | ₩61,047 | ₩62,917 | +2.59% | 1006.2만 |
| 2026.10.01 | ₩56,465 | ₩60,646 | ₩55,129 | ₩59,818 | +5.94% | 725.6만 |
| 2026.09.30 | ₩55,904 | ₩56,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,997 |
| +0.17% |
| 553.5만 |
| 2026.09.29 | ₩56,104 | ₩57,627 | ₩54,835 | ₩55,864 | -0.43% | 610.6만 |
|---|
| 2026.09.28 | ₩54,554 | ₩55,650 | ₩51,282 | ₩54,595 | +0.07% | 671.6만 |
|---|
| 2026.09.25 | ₩50,614 | ₩54,608 | ₩49,999 | ₩54,341 | +7.36% | 840.7만 |
|---|
| 2026.09.24 | ₩47,702 | ₩50,093 | ₩46,994 | ₩49,732 | +4.26% | 453.3만 |
|---|
| 2026.09.23 | ₩48,810 | ₩50,293 | ₩47,528 | ₩48,664 | -0.30% | 683.3만 |
|---|
| 2026.09.22 | ₩47,956 | ₩48,704 | ₩46,513 | ₩48,623 | +1.39% | 471만 |
|---|
| 2026.09.21 | ₩47,942 | ₩48,730 | ₩46,713 | ₩48,356 | +0.86% | 445.8만 |
|---|
| 2026.09.18 | ₩47,715 | ₩48,076 | ₩46,406 | ₩47,234 | -1.01% | 1205.1만 |
|---|
| 2026.09.17 | ₩47,421 | ₩48,998 | ₩46,192 | ₩46,406 | -2.14% | 387.3만 |
|---|
| 2026.09.16 | ₩46,219 | ₩47,034 | ₩44,937 | ₩46,045 | -0.38% | 469.5만 |
|---|
| 2026.09.15 | ₩45,778 | ₩46,045 | ₩44,482 | ₩45,097 | -1.49% | 413.4만 |
|---|
| 2026.09.14 | ₩48,156 | ₩49,585 | ₩45,097 | ₩45,177 | -6.19% | 633.4만 |
|---|
| 2026.09.11 | ₩51,041 | ₩53,072 | ₩50,761 | ₩51,763 | +1.41% | 473.4만 |
|---|
| 2026.09.10 | ₩50,627 | ₩51,963 | ₩49,732 | ₩49,959 | -1.32% | 448만 |
|---|
| 2026.09.09 | ₩51,723 | ₩53,486 | ₩51,562 | ₩52,337 | +1.19% | 512.3만 |
|---|
| 2026.09.08 | ₩47,381 | ₩52,564 | ₩47,288 | ₩51,763 | +9.25% | 707.9만 |
|---|
| 2026.09.04 | ₩45,885 | ₩46,793 | ₩45,431 | ₩46,566 | +1.48% | 331.5만 |
|---|
| 2026.09.03 | ₩45,738 | ₩45,979 | ₩43,815 | ₩44,923 | -1.78% | 573.5만 |
|---|
| 2026.09.02 | ₩46,419 | ₩46,740 | ₩45,030 | ₩46,085 | -0.72% | 332.8만 |
|---|
| 2026.09.01 | ₩47,622 | ₩48,209 | ₩45,898 | ₩46,500 | -2.36% | 298.7만 |
|---|
| 2026.08.31 | ₩49,318 | ₩49,719 | ₩47,488 | ₩48,477 | -1.71% | 368.1만 |
|---|
| 2026.08.28 | ₩51,308 | ₩51,335 | ₩48,730 | ₩48,810 | -4.87% | 249.4만 |
|---|
| 2026.08.27 | ₩52,992 | ₩53,125 | ₩50,641 | ₩51,362 | -3.08% | 223.9만 |
|---|
| 2026.08.26 | ₩50,373 | ₩51,990 | ₩49,879 | ₩51,803 | +2.84% | 231.6만 |
|---|
| 2026.08.25 | ₩51,108 | ₩51,362 | ₩49,545 | ₩50,373 | -1.44% | 192.1만 |
|---|
| 2026.08.24 | ₩50,427 | ₩50,747 | ₩48,236 | ₩49,358 | -2.12% | 345.3만 |
|---|
| 2026.08.21 | ₩51,976 | ₩52,484 | ₩49,759 | ₩51,963 | -0.03% | 461.8만 |
|---|
| 2026.08.20 | ₩51,950 | ₩53,165 | ₩51,028 | ₩51,509 | -0.85% | 406.8만 |
|---|
| 2026.08.19 | ₩56,612 | ₩56,879 | ₩51,429 | ₩51,749 | -8.59% | 670.7만 |
|---|
| 2026.08.18 | ₩57,841 | ₩59,270 | ₩54,194 | ₩55,262 | -4.46% | 408만 |
|---|
| 2026.08.17 | ₩59,644 | ₩62,329 | ₩59,577 | ₩61,795 | +3.61% | 613.9만 |
|---|
| 2026.08.14 | ₩58,175 | ₩59,283 | ₩56,438 | ₩58,161 | -0.02% | 318.9만 |
|---|
| 2026.08.13 | ₩56,972 | ₩58,709 | ₩56,692 | ₩57,426 | +0.80% | 407.2만 |
|---|
| 2026.08.12 | ₩54,768 | ₩58,215 | ₩54,167 | ₩57,587 | +5.15% | 601.7만 |
|---|
| 2026.08.11 | ₩49,946 | ₩51,896 | ₩49,893 | ₩51,295 | +2.70% | 325.9만 |
|---|
| 2026.08.10 | ₩53,646 | ₩53,646 | ₩49,652 | ₩49,692 | -7.37% | 449.7만 |
|---|
| 2026.08.07 | ₩55,703 | ₩56,371 | ₩51,322 | ₩52,284 | -6.14% | 774.7만 |
|---|
| 2026.08.06 | ₩50,761 | ₩55,543 | ₩48,410 | ₩54,221 | +6.82% | 700만 |
|---|
| 2026.08.05 | ₩53,379 | ₩55,236 | ₩51,803 | ₩51,963 | -2.65% | 745만 |
|---|
| 2026.08.04 | ₩53,873 | ₩55,169 | ₩52,097 | ₩53,860 | -0.02% | 638.1만 |
|---|
| 2026.08.03 | ₩47,582 | ₩51,175 | ₩47,261 | ₩50,427 | +5.98% | 434.2만 |
|---|
| 2026.07.31 | ₩49,919 | ₩50,707 | ₩47,849 | ₩49,358 | -1.12% | 599.8만 |
|---|
| 2026.07.30 | ₩45,444 | ₩47,501 | ₩44,870 | ₩46,820 | +3.03% | 623만 |
|---|
| 2026.07.29 | ₩45,858 | ₩46,940 | ₩41,958 | ₩43,053 | -6.12% | 977.5만 |
|---|
| 2026.07.28 | ₩48,784 | ₩48,784 | ₩44,963 | ₩46,887 | -3.89% | 661.8만 |
|---|
| 2026.07.27 | ₩54,114 | ₩54,114 | ₩49,185 | ₩50,975 | -5.80% | 369.6만 |
|---|
| 2026.07.24 | ₩55,303 | ₩56,171 | ₩52,564 | ₩52,791 | -4.54% | 287만 |
|---|
| 2026.07.23 | ₩55,743 | ₩58,428 | ₩55,236 | ₩55,837 | +0.17% | 217.9만 |
|---|
| 2026.07.22 | ₩55,449 | ₩57,814 | ₩55,236 | ₩56,438 | +1.78% | 330.9만 |
|---|
| 2026.07.21 | ₩54,795 | ₩57,814 | ₩54,367 | ₩57,467 | +4.88% | 393.5만 |
|---|
| 2026.07.20 | ₩52,177 | ₩53,913 | ₩51,642 | ₩52,671 | +0.95% | 435.8만 |
|---|
| 2026.07.17 | ₩47,261 | ₩51,642 | ₩46,526 | ₩50,975 | +7.86% | 746.5만 |
|---|
| 2026.07.16 | ₩51,723 | ₩52,284 | ₩48,543 | ₩49,331 | -4.62% | 552.3만 |
|---|
| 2026.07.15 | ₩56,745 | ₩57,213 | ₩51,308 | ₩53,593 | -5.56% | 432.2만 |
|---|
| 2026.07.14 | ₩56,745 | ₩57,373 | ₩55,262 | ₩55,904 | -1.48% | 339.9만 |
|---|
| 2026.07.13 | ₩55,864 | ₩57,400 | ₩54,314 | ₩54,661 | -2.15% | 363.6만 |
|---|
| 2026.07.10 | ₩56,104 | ₩58,295 | ₩55,276 | ₩57,547 | +2.57% | 337.3만 |
|---|
| 2026.07.09 | ₩57,386 | ₩58,976 | ₩57,106 | ₩57,280 | -0.19% | 355.3만 |
|---|
| 2026.07.08 | ₩53,326 | ₩54,541 | ₩51,950 | ₩54,367 | +1.95% | 502.8만 |
|---|
| 2026.07.07 | ₩53,700 | ₩56,318 | ₩52,417 | ₩53,726 | +0.05% | 576.2만 |
|---|
| 2026.07.06 | ₩55,663 | ₩59,564 | ₩55,636 | ₩56,665 | +1.80% | 452.8만 |
|---|
| 2026.07.02 | ₩61,982 | ₩63,184 | ₩54,488 | ₩55,650 | -10.22% | 707만 |
|---|
| 2026.07.01 | ₩61,781 | ₩64,092 | ₩60,018 | ₩62,877 | +1.77% | 543.3만 |
|---|
| 2026.06.30 | ₩63,331 | ₩66,002 | ₩63,184 | ₩63,785 | +0.72% | 651.5만 |
|---|
| 2026.06.29 | ₩64,065 | ₩64,520 | ₩59,711 | ₩63,331 | -1.15% | 487만 |
|---|
| 2026.06.26 | ₩65,334 | ₩65,334 | ₩61,327 | ₩63,625 | -2.62% | 3496.9만 |
|---|
| 2026.06.25 | ₩68,166 | ₩69,101 | ₩63,651 | ₩67,378 | -1.16% | 487.1만 |
|---|
| 2026.06.24 | ₩65,976 | ₩67,792 | ₩64,132 | ₩66,002 | +0.04% | 702.5만 |
|---|
| 2026.06.23 | ₩65,829 | ₩68,340 | ₩65,468 | ₩66,750 | +1.40% | 471.8만 |
|---|
| 2026.06.22 | ₩63,585 | ₩70,932 | ₩63,317 | ₩70,718 | +11.22% | 933만 |
|---|
| 2026.06.18 | ₩67,846 | ₩69,315 | ₩62,409 | ₩63,010 | -7.13% | 4909.1만 |
|---|
| 2026.06.17 | ₩67,352 | ₩68,781 | ₩64,667 | ₩65,094 | -3.35% | 583.5만 |
|---|
| 2026.06.16 | ₩72,641 | ₩72,655 | ₩66,804 | ₩66,924 | -7.87% | 592.7만 |
|---|
| 2026.06.15 | ₩74,658 | ₩76,809 | ₩69,142 | ₩72,201 | -3.29% | 647.5만 |
|---|
| 2026.06.12 | ₩68,019 | ₩74,258 | ₩66,644 | ₩71,412 | +4.99% | 516.9만 |
|---|
| 2026.06.11 | ₩64,613 | ₩67,205 | ₩63,544 | ₩67,111 | +3.87% | 390.1만 |
|---|
| 2026.06.10 | ₩62,129 | ₩66,443 | ₩61,474 | ₩62,543 | +0.67% | 436.6만 |
|---|
| 2026.06.09 | ₩66,791 | ₩67,445 | ₩59,123 | ₩62,022 | -7.14% | 720만 |
|---|
| 2026.06.08 | ₩65,468 | ₩67,245 | ₩62,783 | ₩65,121 | -0.53% | 640.9만 |
|---|
| 2026.06.05 | ₩68,874 | ₩70,103 | ₩62,489 | ₩63,531 | -7.76% | 635.6만 |
|---|
| 2026.06.04 | ₩66,510 | ₩72,214 | ₩63,892 | ₩71,078 | +6.87% | 488.9만 |
|---|
| 2026.06.03 | ₩71,399 | ₩73,283 | ₩69,890 | ₩70,023 | -1.93% | 621.4만 |
|---|
| 2026.06.02 | ₩66,083 | ₩70,825 | ₩64,239 | ₩70,638 | +6.89% | 723.4만 |
|---|
| 2026.06.01 | ₩63,077 | ₩64,920 | ₩61,447 | ₩63,438 | +0.57% | 712.7만 |
|---|
| 2026.05.29 | ₩64,640 | ₩65,615 | ₩61,287 | ₩64,867 | +0.35% | 939.2만 |
|---|
| 2026.05.28 | ₩71,720 | ₩71,947 | ₩64,520 | ₩64,773 | -9.69% | 852.2만 |
|---|
| 2026.05.27 | ₩71,519 | ₩72,668 | ₩67,605 | ₩70,878 | -0.90% | 721만 |
|---|
| 2026.05.26 | ₩68,126 | ₩72,815 | ₩66,083 | ₩71,853 | +5.47% | 868.2만 |
|---|
| 2026.05.22 | ₩66,483 | ₩67,405 | ₩64,480 | ₩66,136 | -0.52% | 458.6만 |
|---|
| 2026.05.21 | ₩64,039 | ₩66,149 | ₩62,930 | ₩65,428 | +2.17% | 582.4만 |
|---|
| 2026.05.20 | ₩60,566 | ₩65,909 | ₩60,539 | ₩64,252 | +6.09% | 1577.3만 |
|---|
| 2026.05.19 | ₩64,680 | ₩67,539 | ₩62,222 | ₩65,829 | +1.78% | 492.2만 |
|---|
| 2026.05.18 | ₩69,783 | ₩70,130 | ₩65,201 | ₩66,457 | -4.77% | 505.1만 |
|---|
| 2026.05.15 | ₩67,405 | ₩69,556 | ₩66,791 | ₩68,701 | +1.92% | 439.3만 |
|---|
| 2026.05.14 | ₩71,653 | ₩73,456 | ₩69,729 | ₩70,945 | -0.99% | 373.3만 |
|---|
| 2026.05.13 | ₩73,470 | ₩74,538 | ₩68,580 | ₩71,639 | -2.49% | 495.1만 |
|---|
| 2026.05.12 | ₩70,651 | ₩72,989 | ₩67,672 | ₩71,332 | +0.96% | 487만 |
|---|
| 2026.05.11 | ₩68,995 | ₩73,964 | ₩68,554 | ₩73,376 | +6.35% | 669.7만 |
|---|
| 2026.05.08 | ₩69,716 | ₩70,384 | ₩66,777 | ₩68,407 | -1.88% | 483.1만 |
|---|
| 2026.05.07 | ₩69,462 | ₩70,157 | ₩66,457 | ₩68,193 | -1.83% | 622만 |
|---|
| 2026.05.06 | ₩73,924 | ₩76,048 | ₩68,955 | ₩70,798 | -4.23% | 783.1만 |
|---|
| 2026.05.05 | ₩71,466 | ₩74,538 | ₩71,199 | ₩72,094 | +0.88% | 588.6만 |
|---|
| 2026.05.04 | ₩73,910 | ₩75,219 | ₩69,903 | ₩70,117 | -5.13% | 678.9만 |
|---|
| 2026.05.01 | ₩71,493 | ₩76,155 | ₩69,462 | ₩73,910 | +3.38% | 1004.2만 |
|---|
| 2026.04.30 | ₩80,135 | ₩80,723 | ₩65,802 | ₩69,996 | -12.65% | 2129만 |
|---|
| 2026.04.29 | ₩58,722 | ₩61,314 | ₩58,175 | ₩60,819 | +3.57% | 810.3만 |
|---|
| 2026.04.28 | ₩57,239 | ₩59,965 | ₩56,344 | ₩57,667 | +0.75% | 579.3만 |
|---|
| 2026.04.27 | ₩63,785 | ₩63,852 | ₩59,484 | ₩60,005 | -5.93% | 627만 |
|---|
| 2026.04.24 | ₩63,344 | ₩65,308 | ₩62,636 | ₩63,785 | +0.70% | 459만 |
|---|
| 2026.04.23 | ₩59,176 | ₩62,783 | ₩58,669 | ₩61,648 | +4.18% | 457.6만 |
|---|
| 2026.04.22 | ₩60,258 | ₩61,527 | ₩57,573 | ₩59,190 | -1.77% | 412.5만 |
|---|
| 2026.04.21 | ₩60,098 | ₩61,033 | ₩58,388 | ₩59,123 | -1.62% | 496.7만 |
|---|
| 2026.04.20 | ₩59,764 | ₩60,993 | ₩57,707 | ₩59,604 | -0.27% | 538.3만 |
|---|
| 2026.04.17 | ₩55,343 | ₩59,163 | ₩55,343 | ₩58,963 | +6.54% | 608.3만 |
|---|
| 2026.04.16 | ₩52,551 | ₩55,757 | ₩51,429 | ₩54,982 | +4.63% | 588.3만 |
|---|
| 2026.04.15 | ₩53,633 | ₩53,873 | ₩50,307 | ₩52,444 | -2.22% | 878.3만 |
|---|
| 2026.04.14 | ₩56,037 | ₩56,238 | ₩53,312 | ₩54,474 | -2.79% | 508.4만 |
|---|
| 2026.04.13 | ₩55,503 | ₩56,291 | ₩54,929 | ₩55,409 | -0.17% | 506.2만 |
|---|
| 2026.04.10 | ₩58,081 | ₩58,295 | ₩55,650 | ₩55,824 | -3.89% | 518.4만 |
|---|
| 2026.04.09 | ₩55,930 | ₩57,440 | ₩54,995 | ₩57,093 | +2.08% | 749.5만 |
|---|
| 2026.04.08 | ₩54,755 | ₩55,850 | ₩52,818 | ₩55,316 | +1.02% | 702.4만 |
|---|
| 2026.04.07 | ₩47,702 | ₩51,495 | ₩47,461 | ₩51,482 | +7.92% | 622.2만 |
|---|
| 2026.04.06 | ₩49,438 | ₩50,761 | ₩47,248 | ₩47,916 | -3.08% | 321.2만 |
|---|
| 2026.04.02 | ₩44,870 | ₩49,986 | ₩44,229 | ₩49,278 | +9.82% | 475.8만 |
|---|
| 2026.04.01 | ₩45,658 | ₩48,597 | ₩45,017 | ₩47,154 | +3.28% | 627만 |
|---|
| 2026.03.31 | ₩43,908 | ₩44,790 | ₩41,998 | ₩44,456 | +1.25% | 853.5만 |
|---|
| 2026.03.30 | ₩46,767 | ₩47,127 | ₩41,156 | ₩42,492 | -9.14% | 729.2만 |
|---|
| 2026.03.27 | ₩45,631 | ₩47,381 | ₩44,816 | ₩46,272 | +1.41% | 445.7만 |
|---|
| 2026.03.26 | ₩48,436 | ₩49,372 | ₩45,965 | ₩46,005 | -5.02% | 486.1만 |
|---|
| 2026.03.25 | ₩48,316 | ₩50,868 | ₩47,742 | ₩49,786 | +3.04% | 870만 |
|---|
| 2026.03.24 | ₩44,149 | ₩48,129 | ₩44,149 | ₩48,009 | +8.74% | 949.1만 |
|---|
| 2026.03.23 | ₩43,187 | ₩45,217 | ₩42,265 | ₩44,897 | +3.96% | 526.1만 |
|---|
| 2026.03.20 | ₩45,765 | ₩46,206 | ₩40,836 | ₩41,998 | -8.23% | 1032.5만 |
|---|
| 2026.03.19 | ₩41,691 | ₩46,032 | ₩41,196 | ₩45,751 | +9.74% | 699.5만 |
|---|
| 2026.03.18 | ₩42,332 | ₩45,177 | ₩41,717 | ₩43,334 | +2.37% | 772.2만 |
|---|
| 2026.03.17 | ₩41,370 | ₩42,679 | ₩40,395 | ₩41,196 | -0.42% | 486.5만 |
|---|
| 2026.03.16 | ₩41,116 | ₩42,652 | ₩41,009 | ₩42,212 | +2.66% | 581.7만 |
|---|
| 2026.03.13 | ₩41,103 | ₩41,797 | ₩39,687 | ₩40,034 | -2.60% | 347.9만 |
|---|
| 2026.03.12 | ₩38,979 | ₩40,729 | ₩38,031 | ₩39,754 | +1.99% | 419.8만 |
|---|
| 2026.03.11 | ₩39,406 | ₩40,368 | ₩38,538 | ₩40,195 | +2.00% | 319.4만 |
|---|
| 2026.03.10 | ₩39,340 | ₩41,878 | ₩39,340 | ₩39,700 | +0.92% | 513.5만 |
|---|
| 2026.03.09 | ₩36,241 | ₩39,126 | ₩35,893 | ₩39,059 | +7.78% | 427.8만 |
|---|
| 2026.03.06 | ₩40,101 | ₩40,715 | ₩36,828 | ₩37,242 | -7.13% | 635.9만 |
|---|
| 2026.03.05 | ₩42,131 | ₩42,853 | ₩40,328 | ₩41,410 | -1.71% | 460.1만 |
|---|
| 2026.03.04 | ₩45,284 | ₩45,925 | ₩42,292 | ₩43,534 | -3.86% | 446.5만 |
|---|
| 2026.03.03 | ₩45,858 | ₩45,898 | ₩42,412 | ₩44,135 | -3.76% | 967.3만 |
|---|
| 2026.03.02 | ₩40,275 | ₩47,568 | ₩39,460 | ₩47,221 | +17.25% | 1742.2만 |
|---|
| 2026.02.27 | ₩39,259 | ₩39,954 | ₩38,979 | ₩39,687 | +1.09% | 697.1만 |
|---|
| 2026.02.26 | ₩40,849 | ₩41,610 | ₩38,391 | ₩39,941 | -2.22% | 501.1만 |
|---|
| 2026.02.25 | ₩38,899 | ₩41,971 | ₩38,832 | ₩41,210 | +5.94% | 780.7만 |
|---|
| 2026.02.24 | ₩37,296 | ₩39,633 | ₩36,681 | ₩38,912 | +4.33% | 639.4만 |
|---|
| 2026.02.23 | ₩36,935 | ₩37,817 | ₩35,693 | ₩36,561 | -1.01% | 421.7만 |
|---|
| 2026.02.20 | ₩35,292 | ₩37,095 | ₩34,958 | ₩36,775 | +4.20% | 528.9만 |
|---|
| 2026.02.19 | ₩34,691 | ₩35,626 | ₩34,317 | ₩35,172 | +1.39% | 370.6만 |
|---|
| 2026.02.18 | ₩35,159 | ₩36,187 | ₩34,731 | ₩35,172 | +0.04% | 372.7만 |
|---|
| 2026.02.17 | ₩34,771 | ₩35,907 | ₩34,477 | ₩35,132 | +1.04% | 350.1만 |
|---|
| 2026.02.13 | ₩35,399 | ₩36,067 | ₩34,130 | ₩35,118 | -0.79% | 512.9만 |
|---|
| 2026.02.12 | ₩36,414 | ₩37,603 | ₩35,239 | ₩35,399 | -2.79% | 516.3만 |
|---|
| 2026.02.11 | ₩36,748 | ₩37,269 | ₩35,359 | ₩35,933 | -2.22% | 327.2만 |
|---|
| 2026.02.10 | ₩36,895 | ₩37,189 | ₩35,947 | ₩36,508 | -1.05% | 315.6만 |
|---|
| 2026.02.09 | ₩35,199 | ₩36,989 | ₩34,344 | ₩36,895 | +4.82% | 365.5만 |
|---|
| 2026.02.06 | ₩34,504 | ₩35,533 | ₩33,582 | ₩35,239 | +2.13% | 536.4만 |
|---|
| 2026.02.05 | ₩31,592 | ₩34,972 | ₩31,538 | ₩33,823 | +7.06% | 537.8만 |
|---|
| 2026.02.04 | ₩34,918 | ₩35,853 | ₩32,140 | ₩32,727 | -6.27% | 610.5만 |
|---|
| 2026.02.03 | ₩34,638 | ₩35,359 | ₩33,996 | ₩34,571 | -0.19% | 578.6만 |
|---|
| 2026.02.02 | ₩32,327 | ₩34,838 | ₩32,180 | ₩34,183 | +5.74% | 666.3만 |
|---|
| 2026.01.30 | ₩32,407 | ₩33,382 | ₩31,926 | ₩32,674 | +0.82% | 714.1만 |
|---|
| 2026.01.29 | ₩30,737 | ₩33,328 | ₩30,456 | ₩32,995 | +7.34% | 1562.6만 |
|---|
| 2026.01.28 | ₩27,544 | ₩28,747 | ₩27,438 | ₩28,092 | +1.99% | 910.1만 |
|---|
| 2026.01.27 | ₩26,743 | ₩27,691 | ₩26,689 | ₩27,651 | +3.40% | 692.1만 |
|---|
| 2026.01.26 | ₩25,487 | ₩27,077 | ₩25,127 | ₩26,609 | +4.40% | 510.7만 |
|---|
| 2026.01.23 | ₩25,848 | ₩25,848 | ₩24,806 | ₩25,100 | -2.89% | 312.6만 |
|---|
| 2026.01.22 | ₩26,382 | ₩26,583 | ₩25,327 | ₩25,915 | -1.77% | 376.3만 |
|---|
| 2026.01.21 | ₩25,233 | ₩26,035 | ₩24,739 | ₩25,541 | +1.22% | 429.7만 |
|---|
| 2026.01.20 | ₩24,272 | ₩25,233 | ₩24,138 | ₩24,899 | +2.59% | 261.3만 |
|---|
| 2026.01.16 | ₩25,314 | ₩25,661 | ₩24,766 | ₩24,846 | -1.85% | 269.7만 |
|---|
| 2026.01.15 | ₩24,151 | ₩25,380 | ₩24,151 | ₩25,180 | +4.26% | 369.3만 |
|---|
| 2026.01.14 | ₩24,058 | ₩24,058 | ₩23,110 | ₩23,777 | -1.17% | 349.6만 |
|---|
| 2026.01.13 | ₩24,111 | ₩24,779 | ₩23,938 | ₩24,085 | -0.11% | 469.1만 |
|---|
| 2026.01.12 | ₩23,577 | ₩24,125 | ₩23,550 | ₩24,111 | +2.27% | 372.7만 |
|---|
| 2026.01.09 | ₩22,816 | ₩23,764 | ₩22,735 | ₩23,751 | +4.10% | 441.4만 |
|---|
| 2026.01.08 | ₩24,619 | ₩24,686 | ₩22,682 | ₩22,856 | -7.16% | 493.9만 |
|---|
| 2026.01.07 | ₩24,819 | ₩24,913 | ₩23,924 | ₩24,766 | -0.22% | 449.7만 |
|---|
| 2026.01.06 | ₩24,178 | ₩24,953 | ₩23,671 | ₩24,819 | +2.65% | 393.4만 |
|---|
| 2026.01.05 | ₩24,632 | ₩24,739 | ₩23,283 | ₩24,192 | -1.79% | 305.6만 |
|---|
| 2026.01.02 | ₩24,111 | ₩24,285 | ₩23,684 | ₩24,245 | +0.55% | 258만 |
|---|
| 2025.12.31 | ₩24,205 | ₩24,312 | ₩23,751 | ₩23,804 | -1.66% | 214.7만 |
|---|
| 2025.12.30 | ₩24,232 | ₩24,312 | ₩23,978 | ₩24,058 | -0.72% | 199만 |
|---|
| 2025.12.29 | ₩24,151 | ₩24,405 | ₩23,898 | ₩24,178 | +0.11% | 159.7만 |
|---|
| 2025.12.26 | ₩24,432 | ₩24,459 | ₩24,151 | ₩24,312 | -0.49% | 98.3만 |
|---|
| 2025.12.24 | ₩24,525 | ₩24,646 | ₩24,325 | ₩24,392 | -0.54% | 72.7만 |
|---|
| 2025.12.23 | ₩24,392 | ₩24,686 | ₩24,272 | ₩24,445 | +0.22% | 189만 |
|---|
| 2025.12.22 | ₩24,165 | ₩24,686 | ₩24,138 | ₩24,592 | +1.77% | 199.2만 |
|---|
| 2025.12.19 | ₩23,110 | ₩24,205 | ₩23,096 | ₩24,071 | +4.16% | 601.3만 |
|---|
| 2025.12.18 | ₩23,083 | ₩23,390 | ₩22,989 | ₩23,243 | +0.69% | 217.4만 |
|---|
| 2025.12.17 | ₩23,737 | ₩23,804 | ₩22,789 | ₩22,896 | -3.55% | 294.5만 |
|---|
| 2025.12.16 | ₩23,403 | ₩23,978 | ₩22,589 | ₩23,083 | -1.37% | 477만 |
|---|
| 2025.12.15 | ₩24,071 | ₩24,632 | ₩23,831 | ₩23,884 | -0.78% | 291.6만 |
|---|
| 2025.12.12 | ₩26,048 | ₩26,128 | ₩24,018 | ₩24,045 | -7.69% | 508.7만 |
|---|
| 2025.12.11 | ₩25,394 | ₩26,396 | ₩25,153 | ₩26,142 | +2.95% | 523.8만 |
|---|
| 2025.12.10 | ₩25,060 | ₩26,356 | ₩25,033 | ₩25,648 | +2.35% | 654만 |
|---|
| 2025.12.09 | ₩24,726 | ₩25,407 | ₩24,445 | ₩25,300 | +2.32% | 361.1만 |
|---|
| 2025.12.08 | ₩24,646 | ₩25,247 | ₩24,125 | ₩24,833 | +0.76% | 512.4만 |
|---|
| 2025.12.05 | ₩23,350 | ₩24,779 | ₩23,230 | ₩24,472 | +4.81% | 606.5만 |
|---|
| 2025.12.04 | ₩23,297 | ₩23,764 | ₩23,190 | ₩23,377 | +0.34% | 217.1만 |
|---|
| 2025.12.03 | ₩23,323 | ₩23,457 | ₩22,295 | ₩23,390 | +0.29% | 329.2만 |
|---|
| 2025.12.02 | ₩23,711 | ₩24,018 | ₩23,176 | ₩23,457 | -1.07% | 416.9만 |
|---|
| 2025.12.01 | ₩23,604 | ₩23,831 | ₩23,430 | ₩23,524 | -0.34% | 290.2만 |
|---|
| 2025.11.28 | ₩24,071 | ₩24,071 | ₩23,671 | ₩23,964 | -0.44% | 162.4만 |
|---|
| 2025.11.26 | ₩23,484 | ₩24,258 | ₩23,310 | ₩23,991 | +2.16% | 395.6만 |
|---|
| 2025.11.25 | ₩22,188 | ₩23,430 | ₩22,081 | ₩23,350 | +5.24% | 466만 |
|---|
| 2025.11.24 | ₩21,386 | ₩22,308 | ₩21,333 | ₩22,108 | +3.37% | 364.4만 |
|---|
| 2025.11.21 | ₩21,373 | ₩21,413 | ₩20,718 | ₩21,320 | -0.25% | 304.1만 |
|---|
| 2025.11.20 | ₩22,321 | ₩22,535 | ₩21,186 | ₩21,266 | -4.73% | 532.9만 |
|---|
| 2025.11.19 | ₩22,201 | ₩22,495 | ₩21,520 | ₩21,560 | -2.89% | 507.4만 |
|---|
| 2025.11.18 | ₩22,148 | ₩22,348 | ₩21,814 | ₩22,148 | 0.00% | 212.9만 |
|---|
| 2025.11.17 | ₩22,482 | ₩23,029 | ₩22,268 | ₩22,308 | -0.77% | 246.7만 |
|---|
| 2025.11.14 | ₩22,068 | ₩22,936 | ₩21,934 | ₩22,562 | +2.24% | 383.5만 |
|---|
| 2025.11.13 | ₩23,697 | ₩23,858 | ₩22,241 | ₩22,615 | -4.57% | 459.5만 |
|---|
| 2025.11.12 | ₩24,045 | ₩24,352 | ₩23,724 | ₩23,791 | -1.06% | 274.7만 |
|---|
| 2025.11.11 | ₩24,258 | ₩24,258 | ₩23,417 | ₩23,924 | -1.38% | 372.7만 |
|---|
| 2025.11.10 | ₩24,352 | ₩24,659 | ₩23,978 | ₩24,258 | -0.38% | 379만 |
|---|
| 2025.11.07 | ₩23,297 | ₩23,804 | ₩22,762 | ₩23,791 | +2.12% | 389.9만 |
|---|
| 2025.11.06 | ₩23,350 | ₩23,697 | ₩23,056 | ₩23,430 | +0.34% | 404.5만 |
|---|
| 2025.11.05 | ₩22,655 | ₩23,564 | ₩22,482 | ₩23,297 | +2.83% | 513.8만 |
|---|
| 2025.11.04 | ₩22,816 | ₩23,270 | ₩22,388 | ₩22,388 | -1.87% | 484.1만 |
|---|
| 2025.11.03 | ₩23,577 | ₩24,031 | ₩22,856 | ₩23,430 | -0.62% | 749.7만 |
|---|
| 2025.10.31 | ₩23,136 | ₩23,924 | ₩22,682 | ₩23,644 | +2.19% | 883.8만 |
|---|
| 2025.10.30 | ₩21,173 | ₩23,283 | ₩21,106 | ₩22,842 | +7.89% | 1989.1만 |
|---|
| 2025.10.29 | ₩19,583 | ₩19,837 | ₩18,648 | ₩18,675 | -4.64% | 756.7만 |
|---|
| 2025.10.28 | ₩18,635 | ₩18,835 | ₩18,394 | ₩18,701 | +0.36% | 438.1만 |
|---|
| 2025.10.27 | ₩18,581 | ₩18,688 | ₩18,367 | ₩18,635 | +0.29% | 281만 |
|---|
| 2025.10.24 | ₩18,033 | ₩18,594 | ₩17,940 | ₩18,367 | +1.85% | 495.7만 |
|---|
| 2025.10.23 | ₩17,686 | ₩18,020 | ₩17,673 | ₩17,927 | +1.36% | 232.1만 |
|---|
| 2025.10.22 | ₩17,780 | ₩17,860 | ₩17,379 | ₩17,673 | -0.60% | 217.9만 |
|---|
| 2025.10.21 | ₩17,566 | ₩17,846 | ₩17,526 | ₩17,806 | +1.37% | 234.2만 |
|---|
| 2025.10.20 | ₩17,593 | ₩17,833 | ₩17,512 | ₩17,579 | -0.08% | 144.7만 |
|---|
| 2025.10.17 | ₩17,646 | ₩17,820 | ₩17,058 | ₩17,419 | -1.29% | 473.6만 |
|---|
| 2025.10.16 | ₩17,512 | ₩17,980 | ₩17,446 | ₩17,793 | +1.60% | 875.3만 |
|---|
| 2025.10.15 | ₩17,312 | ₩17,499 | ₩17,205 | ₩17,379 | +0.39% | 259.6만 |
|---|
| 2025.10.14 | ₩16,604 | ₩17,125 | ₩16,604 | ₩17,072 | +2.82% | 215.1만 |
|---|
| 2025.10.13 | ₩16,871 | ₩17,072 | ₩16,711 | ₩16,818 | -0.32% | 160.2만 |
|---|
| 2025.10.10 | ₩16,938 | ₩16,978 | ₩16,337 | ₩16,390 | -3.23% | 193만 |
|---|
| 2025.10.09 | ₩17,072 | ₩17,152 | ₩16,845 | ₩16,911 | -0.94% | 126.3만 |
|---|
| 2025.10.08 | ₩16,992 | ₩17,179 | ₩16,885 | ₩17,125 | +0.79% | 200.7만 |
|---|
| 2025.10.07 | ₩17,058 | ₩17,138 | ₩16,644 | ₩16,898 | -0.94% | 182.6만 |
|---|
| 2025.10.06 | ₩17,018 | ₩17,366 | ₩16,992 | ₩17,072 | +0.31% | 196.7만 |
|---|
| 2025.10.03 | ₩17,165 | ₩17,299 | ₩16,925 | ₩16,992 | -1.01% | 208.2만 |
|---|
| 2025.10.02 | ₩17,285 | ₩17,325 | ₩16,831 | ₩17,058 | -1.31% | 174.3만 |
|---|