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 | ₩60,781 | ₩62,370 | ₩59,218 | ₩60,727 | -0.09% | 278만 |
| 2026.10.08 | ₩60,514 | ₩61,836 | ₩57,975 | ₩58,897 | -2.67% | 428.2만 |
| 2026.10.07 | ₩62,157 | ₩63,025 | ₩61,395 | ₩61,809 | -0.56% | 334.8만 |
| 2026.10.06 | ₩63,533 | ₩64,374 | ₩62,544 | ₩64,307 | +1.22% | 467.3만 |
| 2026.10.05 | ₩63,559 | ₩63,706 | ₩61,889 | ₩62,664 | -1.41% | 480.2만 |
| 2026.10.02 | ₩61,328 | ₩64,681 | ₩61,048 | ₩62,918 | +2.59% | 1006.2만 |
| 2026.10.01 | ₩56,466 | ₩60,647 | ₩55,130 | ₩59,819 | +5.94% | 725.6만 |
| 2026.09.30 | ₩55,905 | ₩56,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,998 |
| +0.17% |
| 553.5만 |
| 2026.09.29 | ₩56,105 | ₩57,628 | ₩54,836 | ₩55,865 | -0.43% | 610.6만 |
|---|
| 2026.09.28 | ₩54,556 | ₩55,651 | ₩51,283 | ₩54,596 | +0.07% | 671.6만 |
|---|
| 2026.09.25 | ₩50,615 | ₩54,609 | ₩50,000 | ₩54,342 | +7.36% | 840.7만 |
|---|
| 2026.09.24 | ₩47,703 | ₩50,094 | ₩46,995 | ₩49,733 | +4.26% | 453.3만 |
|---|
| 2026.09.23 | ₩48,812 | ₩50,294 | ₩47,529 | ₩48,665 | -0.30% | 683.3만 |
|---|
| 2026.09.22 | ₩47,957 | ₩48,705 | ₩46,514 | ₩48,625 | +1.39% | 471만 |
|---|
| 2026.09.21 | ₩47,943 | ₩48,731 | ₩46,714 | ₩48,357 | +0.86% | 445.8만 |
|---|
| 2026.09.18 | ₩47,716 | ₩48,077 | ₩46,407 | ₩47,235 | -1.01% | 1205.1만 |
|---|
| 2026.09.17 | ₩47,422 | ₩48,999 | ₩46,193 | ₩46,407 | -2.14% | 387.3만 |
|---|
| 2026.09.16 | ₩46,220 | ₩47,035 | ₩44,938 | ₩46,046 | -0.38% | 469.5만 |
|---|
| 2026.09.15 | ₩45,779 | ₩46,046 | ₩44,483 | ₩45,098 | -1.49% | 413.4만 |
|---|
| 2026.09.14 | ₩48,157 | ₩49,586 | ₩45,098 | ₩45,178 | -6.19% | 633.4만 |
|---|
| 2026.09.11 | ₩51,042 | ₩53,073 | ₩50,762 | ₩51,764 | +1.41% | 473.4만 |
|---|
| 2026.09.10 | ₩50,628 | ₩51,964 | ₩49,733 | ₩49,960 | -1.32% | 448만 |
|---|
| 2026.09.09 | ₩51,724 | ₩53,487 | ₩51,563 | ₩52,338 | +1.19% | 512.3만 |
|---|
| 2026.09.08 | ₩47,382 | ₩52,565 | ₩47,289 | ₩51,764 | +9.25% | 707.9만 |
|---|
| 2026.09.04 | ₩45,886 | ₩46,794 | ₩45,432 | ₩46,567 | +1.48% | 331.5만 |
|---|
| 2026.09.03 | ₩45,739 | ₩45,980 | ₩43,816 | ₩44,924 | -1.78% | 573.5만 |
|---|
| 2026.09.02 | ₩46,420 | ₩46,741 | ₩45,031 | ₩46,086 | -0.72% | 332.8만 |
|---|
| 2026.09.01 | ₩47,623 | ₩48,210 | ₩45,899 | ₩46,501 | -2.36% | 298.7만 |
|---|
| 2026.08.31 | ₩49,319 | ₩49,720 | ₩47,489 | ₩48,478 | -1.71% | 368.1만 |
|---|
| 2026.08.28 | ₩51,310 | ₩51,336 | ₩48,731 | ₩48,812 | -4.87% | 249.4만 |
|---|
| 2026.08.27 | ₩52,993 | ₩53,126 | ₩50,642 | ₩51,363 | -3.08% | 223.9만 |
|---|
| 2026.08.26 | ₩50,375 | ₩51,991 | ₩49,880 | ₩51,804 | +2.84% | 231.6만 |
|---|
| 2026.08.25 | ₩51,109 | ₩51,363 | ₩49,546 | ₩50,375 | -1.44% | 192.1만 |
|---|
| 2026.08.24 | ₩50,428 | ₩50,749 | ₩48,237 | ₩49,359 | -2.12% | 345.3만 |
|---|
| 2026.08.21 | ₩51,978 | ₩52,485 | ₩49,760 | ₩51,964 | -0.03% | 461.8만 |
|---|
| 2026.08.20 | ₩51,951 | ₩53,166 | ₩51,029 | ₩51,510 | -0.85% | 406.8만 |
|---|
| 2026.08.19 | ₩56,613 | ₩56,880 | ₩51,430 | ₩51,750 | -8.59% | 670.7만 |
|---|
| 2026.08.18 | ₩57,842 | ₩59,271 | ₩54,195 | ₩55,264 | -4.46% | 408만 |
|---|
| 2026.08.17 | ₩59,645 | ₩62,330 | ₩59,578 | ₩61,796 | +3.61% | 613.9만 |
|---|
| 2026.08.14 | ₩58,176 | ₩59,285 | ₩56,439 | ₩58,162 | -0.02% | 318.9만 |
|---|
| 2026.08.13 | ₩56,974 | ₩58,710 | ₩56,693 | ₩57,428 | +0.80% | 407.2만 |
|---|
| 2026.08.12 | ₩54,769 | ₩58,216 | ₩54,168 | ₩57,588 | +5.15% | 601.7만 |
|---|
| 2026.08.11 | ₩49,947 | ₩51,897 | ₩49,894 | ₩51,296 | +2.70% | 325.9만 |
|---|
| 2026.08.10 | ₩53,647 | ₩53,647 | ₩49,653 | ₩49,693 | -7.37% | 449.7만 |
|---|
| 2026.08.07 | ₩55,705 | ₩56,372 | ₩51,323 | ₩52,285 | -6.14% | 774.7만 |
|---|
| 2026.08.06 | ₩50,762 | ₩55,544 | ₩48,411 | ₩54,222 | +6.82% | 700만 |
|---|
| 2026.08.05 | ₩53,380 | ₩55,237 | ₩51,804 | ₩51,964 | -2.65% | 745만 |
|---|
| 2026.08.04 | ₩53,874 | ₩55,170 | ₩52,098 | ₩53,861 | -0.02% | 638.1만 |
|---|
| 2026.08.03 | ₩47,583 | ₩51,176 | ₩47,262 | ₩50,428 | +5.98% | 434.2만 |
|---|
| 2026.07.31 | ₩49,920 | ₩50,708 | ₩47,850 | ₩49,359 | -1.12% | 599.8만 |
|---|
| 2026.07.30 | ₩45,445 | ₩47,502 | ₩44,871 | ₩46,821 | +3.03% | 623만 |
|---|
| 2026.07.29 | ₩45,859 | ₩46,941 | ₩41,959 | ₩43,054 | -6.12% | 977.5만 |
|---|
| 2026.07.28 | ₩48,785 | ₩48,785 | ₩44,964 | ₩46,888 | -3.89% | 661.8만 |
|---|
| 2026.07.27 | ₩54,115 | ₩54,115 | ₩49,186 | ₩50,976 | -5.80% | 369.6만 |
|---|
| 2026.07.24 | ₩55,304 | ₩56,172 | ₩52,565 | ₩52,792 | -4.54% | 287만 |
|---|
| 2026.07.23 | ₩55,745 | ₩58,430 | ₩55,237 | ₩55,838 | +0.17% | 217.9만 |
|---|
| 2026.07.22 | ₩55,451 | ₩57,815 | ₩55,237 | ₩56,439 | +1.78% | 330.9만 |
|---|
| 2026.07.21 | ₩54,796 | ₩57,815 | ₩54,369 | ₩57,468 | +4.88% | 393.5만 |
|---|
| 2026.07.20 | ₩52,178 | ₩53,915 | ₩51,644 | ₩52,672 | +0.95% | 435.8만 |
|---|
| 2026.07.17 | ₩47,262 | ₩51,644 | ₩46,527 | ₩50,976 | +7.86% | 746.5만 |
|---|
| 2026.07.16 | ₩51,724 | ₩52,285 | ₩48,544 | ₩49,333 | -4.62% | 552.3만 |
|---|
| 2026.07.15 | ₩56,746 | ₩57,214 | ₩51,310 | ₩53,594 | -5.56% | 432.2만 |
|---|
| 2026.07.14 | ₩56,746 | ₩57,374 | ₩55,264 | ₩55,905 | -1.48% | 339.9만 |
|---|
| 2026.07.13 | ₩55,865 | ₩57,401 | ₩54,315 | ₩54,663 | -2.15% | 363.6만 |
|---|
| 2026.07.10 | ₩56,105 | ₩58,296 | ₩55,277 | ₩57,548 | +2.57% | 337.3만 |
|---|
| 2026.07.09 | ₩57,388 | ₩58,977 | ₩57,107 | ₩57,281 | -0.19% | 355.3만 |
|---|
| 2026.07.08 | ₩53,327 | ₩54,542 | ₩51,951 | ₩54,369 | +1.95% | 502.8만 |
|---|
| 2026.07.07 | ₩53,701 | ₩56,319 | ₩52,418 | ₩53,727 | +0.05% | 576.2만 |
|---|
| 2026.07.06 | ₩55,664 | ₩59,565 | ₩55,638 | ₩56,666 | +1.80% | 452.8만 |
|---|
| 2026.07.02 | ₩61,983 | ₩63,185 | ₩54,489 | ₩55,651 | -10.22% | 707만 |
|---|
| 2026.07.01 | ₩61,783 | ₩64,094 | ₩60,019 | ₩62,878 | +1.77% | 543.3만 |
|---|
| 2026.06.30 | ₩63,332 | ₩66,004 | ₩63,185 | ₩63,786 | +0.72% | 651.5만 |
|---|
| 2026.06.29 | ₩64,067 | ₩64,521 | ₩59,712 | ₩63,332 | -1.15% | 487만 |
|---|
| 2026.06.26 | ₩65,336 | ₩65,336 | ₩61,328 | ₩63,626 | -2.62% | 3496.9만 |
|---|
| 2026.06.25 | ₩68,168 | ₩69,103 | ₩63,653 | ₩67,380 | -1.16% | 487.1만 |
|---|
| 2026.06.24 | ₩65,977 | ₩67,794 | ₩64,134 | ₩66,004 | +0.04% | 702.5만 |
|---|
| 2026.06.23 | ₩65,830 | ₩68,342 | ₩65,470 | ₩66,752 | +1.40% | 471.8만 |
|---|
| 2026.06.22 | ₩63,586 | ₩70,933 | ₩63,319 | ₩70,719 | +11.22% | 933만 |
|---|
| 2026.06.18 | ₩67,847 | ₩69,317 | ₩62,410 | ₩63,012 | -7.13% | 4909.1만 |
|---|
| 2026.06.17 | ₩67,353 | ₩68,782 | ₩64,668 | ₩65,095 | -3.35% | 583.5만 |
|---|
| 2026.06.16 | ₩72,643 | ₩72,656 | ₩66,805 | ₩66,926 | -7.87% | 592.7만 |
|---|
| 2026.06.15 | ₩74,660 | ₩76,811 | ₩69,143 | ₩72,202 | -3.29% | 647.5만 |
|---|
| 2026.06.12 | ₩68,021 | ₩74,259 | ₩66,645 | ₩71,414 | +4.99% | 516.9만 |
|---|
| 2026.06.11 | ₩64,615 | ₩67,206 | ₩63,546 | ₩67,113 | +3.87% | 390.1만 |
|---|
| 2026.06.10 | ₩62,130 | ₩66,445 | ₩61,475 | ₩62,544 | +0.67% | 436.6만 |
|---|
| 2026.06.09 | ₩66,792 | ₩67,447 | ₩59,124 | ₩62,023 | -7.14% | 720만 |
|---|
| 2026.06.08 | ₩65,470 | ₩67,246 | ₩62,784 | ₩65,122 | -0.53% | 640.9만 |
|---|
| 2026.06.05 | ₩68,876 | ₩70,105 | ₩62,491 | ₩63,533 | -7.76% | 635.6만 |
|---|
| 2026.06.04 | ₩66,511 | ₩72,216 | ₩63,893 | ₩71,080 | +6.87% | 488.9만 |
|---|
| 2026.06.03 | ₩71,401 | ₩73,284 | ₩69,891 | ₩70,025 | -1.93% | 621.4만 |
|---|
| 2026.06.02 | ₩66,084 | ₩70,826 | ₩64,241 | ₩70,639 | +6.89% | 723.4만 |
|---|
| 2026.06.01 | ₩63,078 | ₩64,922 | ₩61,449 | ₩63,439 | +0.57% | 712.7만 |
|---|
| 2026.05.29 | ₩64,641 | ₩65,616 | ₩61,288 | ₩64,868 | +0.35% | 939.2만 |
|---|
| 2026.05.28 | ₩71,721 | ₩71,948 | ₩64,521 | ₩64,775 | -9.69% | 852.2만 |
|---|
| 2026.05.27 | ₩71,521 | ₩72,670 | ₩67,607 | ₩70,880 | -0.90% | 721만 |
|---|
| 2026.05.26 | ₩68,128 | ₩72,817 | ₩66,084 | ₩71,855 | +5.47% | 868.2만 |
|---|
| 2026.05.22 | ₩66,485 | ₩67,406 | ₩64,481 | ₩66,137 | -0.52% | 458.6만 |
|---|
| 2026.05.21 | ₩64,040 | ₩66,151 | ₩62,931 | ₩65,429 | +2.17% | 582.4만 |
|---|
| 2026.05.20 | ₩60,567 | ₩65,910 | ₩60,540 | ₩64,254 | +6.09% | 1577.3만 |
|---|
| 2026.05.19 | ₩64,681 | ₩67,540 | ₩62,223 | ₩65,830 | +1.78% | 492.2만 |
|---|
| 2026.05.18 | ₩69,784 | ₩70,132 | ₩65,202 | ₩66,458 | -4.77% | 505.1만 |
|---|
| 2026.05.15 | ₩67,406 | ₩69,557 | ₩66,792 | ₩68,702 | +1.92% | 439.3만 |
|---|
| 2026.05.14 | ₩71,654 | ₩73,458 | ₩69,731 | ₩70,946 | -0.99% | 373.3만 |
|---|
| 2026.05.13 | ₩73,471 | ₩74,540 | ₩68,582 | ₩71,641 | -2.49% | 495.1만 |
|---|
| 2026.05.12 | ₩70,653 | ₩72,990 | ₩67,674 | ₩71,334 | +0.96% | 487만 |
|---|
| 2026.05.11 | ₩68,996 | ₩73,965 | ₩68,555 | ₩73,378 | +6.35% | 669.7만 |
|---|
| 2026.05.08 | ₩69,717 | ₩70,385 | ₩66,779 | ₩68,408 | -1.88% | 483.1만 |
|---|
| 2026.05.07 | ₩69,464 | ₩70,158 | ₩66,458 | ₩68,195 | -1.83% | 622만 |
|---|
| 2026.05.06 | ₩73,925 | ₩76,049 | ₩68,956 | ₩70,800 | -4.23% | 783.1만 |
|---|
| 2026.05.05 | ₩71,467 | ₩74,540 | ₩71,200 | ₩72,095 | +0.88% | 588.6만 |
|---|
| 2026.05.04 | ₩73,912 | ₩75,221 | ₩69,905 | ₩70,118 | -5.13% | 678.9만 |
|---|
| 2026.05.01 | ₩71,494 | ₩76,156 | ₩69,464 | ₩73,912 | +3.38% | 1004.2만 |
|---|
| 2026.04.30 | ₩80,137 | ₩80,725 | ₩65,803 | ₩69,998 | -12.65% | 2129만 |
|---|
| 2026.04.29 | ₩58,724 | ₩61,315 | ₩58,176 | ₩60,821 | +3.57% | 810.3만 |
|---|
| 2026.04.28 | ₩57,241 | ₩59,966 | ₩56,346 | ₩57,668 | +0.75% | 579.3만 |
|---|
| 2026.04.27 | ₩63,786 | ₩63,853 | ₩59,485 | ₩60,006 | -5.93% | 627만 |
|---|
| 2026.04.24 | ₩63,346 | ₩65,309 | ₩62,638 | ₩63,786 | +0.70% | 459만 |
|---|
| 2026.04.23 | ₩59,178 | ₩62,784 | ₩58,670 | ₩61,649 | +4.18% | 457.6만 |
|---|
| 2026.04.22 | ₩60,260 | ₩61,529 | ₩57,575 | ₩59,191 | -1.77% | 412.5만 |
|---|
| 2026.04.21 | ₩60,099 | ₩61,035 | ₩58,390 | ₩59,124 | -1.62% | 496.7만 |
|---|
| 2026.04.20 | ₩59,765 | ₩60,994 | ₩57,708 | ₩59,605 | -0.27% | 538.3만 |
|---|
| 2026.04.17 | ₩55,344 | ₩59,164 | ₩55,344 | ₩58,964 | +6.54% | 608.3만 |
|---|
| 2026.04.16 | ₩52,552 | ₩55,758 | ₩51,430 | ₩54,983 | +4.63% | 588.3만 |
|---|
| 2026.04.15 | ₩53,634 | ₩53,874 | ₩50,308 | ₩52,445 | -2.22% | 878.3만 |
|---|
| 2026.04.14 | ₩56,038 | ₩56,239 | ₩53,313 | ₩54,476 | -2.79% | 508.4만 |
|---|
| 2026.04.13 | ₩55,504 | ₩56,292 | ₩54,930 | ₩55,411 | -0.17% | 506.2만 |
|---|
| 2026.04.10 | ₩58,082 | ₩58,296 | ₩55,651 | ₩55,825 | -3.89% | 518.4만 |
|---|
| 2026.04.09 | ₩55,932 | ₩57,441 | ₩54,997 | ₩57,094 | +2.08% | 749.5만 |
|---|
| 2026.04.08 | ₩54,756 | ₩55,851 | ₩52,819 | ₩55,317 | +1.02% | 702.4만 |
|---|
| 2026.04.07 | ₩47,703 | ₩51,497 | ₩47,462 | ₩51,483 | +7.92% | 622.2만 |
|---|
| 2026.04.06 | ₩49,439 | ₩50,762 | ₩47,249 | ₩47,917 | -3.08% | 321.2만 |
|---|
| 2026.04.02 | ₩44,871 | ₩49,987 | ₩44,230 | ₩49,279 | +9.82% | 475.8만 |
|---|
| 2026.04.01 | ₩45,659 | ₩48,598 | ₩45,018 | ₩47,155 | +3.28% | 627만 |
|---|
| 2026.03.31 | ₩43,909 | ₩44,791 | ₩41,999 | ₩44,457 | +1.25% | 853.5만 |
|---|
| 2026.03.30 | ₩46,768 | ₩47,128 | ₩41,157 | ₩42,493 | -9.14% | 729.2만 |
|---|
| 2026.03.27 | ₩45,632 | ₩47,382 | ₩44,817 | ₩46,273 | +1.41% | 445.7만 |
|---|
| 2026.03.26 | ₩48,438 | ₩49,373 | ₩45,966 | ₩46,006 | -5.02% | 486.1만 |
|---|
| 2026.03.25 | ₩48,317 | ₩50,869 | ₩47,743 | ₩49,787 | +3.04% | 870만 |
|---|
| 2026.03.24 | ₩44,150 | ₩48,130 | ₩44,150 | ₩48,010 | +8.74% | 949.1만 |
|---|
| 2026.03.23 | ₩43,188 | ₩45,218 | ₩42,266 | ₩44,898 | +3.96% | 526.1만 |
|---|
| 2026.03.20 | ₩45,766 | ₩46,207 | ₩40,837 | ₩41,999 | -8.23% | 1032.5만 |
|---|
| 2026.03.19 | ₩41,692 | ₩46,033 | ₩41,197 | ₩45,753 | +9.74% | 699.5만 |
|---|
| 2026.03.18 | ₩42,333 | ₩45,178 | ₩41,718 | ₩43,335 | +2.37% | 772.2만 |
|---|
| 2026.03.17 | ₩41,371 | ₩42,680 | ₩40,396 | ₩41,197 | -0.42% | 486.5만 |
|---|
| 2026.03.16 | ₩41,117 | ₩42,653 | ₩41,010 | ₩42,213 | +2.66% | 581.7만 |
|---|
| 2026.03.13 | ₩41,104 | ₩41,798 | ₩39,688 | ₩40,035 | -2.60% | 347.9만 |
|---|
| 2026.03.12 | ₩38,980 | ₩40,730 | ₩38,031 | ₩39,755 | +1.99% | 419.8만 |
|---|
| 2026.03.11 | ₩39,407 | ₩40,369 | ₩38,539 | ₩40,195 | +2.00% | 319.4만 |
|---|
| 2026.03.10 | ₩39,340 | ₩41,879 | ₩39,340 | ₩39,701 | +0.92% | 513.5만 |
|---|
| 2026.03.09 | ₩36,241 | ₩39,127 | ₩35,894 | ₩39,060 | +7.78% | 427.8만 |
|---|
| 2026.03.06 | ₩40,102 | ₩40,716 | ₩36,829 | ₩37,243 | -7.13% | 635.9만 |
|---|
| 2026.03.05 | ₩42,132 | ₩42,854 | ₩40,329 | ₩41,411 | -1.71% | 460.1만 |
|---|
| 2026.03.04 | ₩45,285 | ₩45,926 | ₩42,293 | ₩43,535 | -3.86% | 446.5만 |
|---|
| 2026.03.03 | ₩45,859 | ₩45,899 | ₩42,413 | ₩44,136 | -3.76% | 967.3만 |
|---|
| 2026.03.02 | ₩40,276 | ₩47,569 | ₩39,461 | ₩47,222 | +17.25% | 1742.2만 |
|---|
| 2026.02.27 | ₩39,260 | ₩39,955 | ₩38,980 | ₩39,688 | +1.09% | 697.1만 |
|---|
| 2026.02.26 | ₩40,850 | ₩41,611 | ₩38,392 | ₩39,942 | -2.22% | 501.1만 |
|---|
| 2026.02.25 | ₩38,900 | ₩41,972 | ₩38,833 | ₩41,211 | +5.94% | 780.7만 |
|---|
| 2026.02.24 | ₩37,297 | ₩39,634 | ₩36,682 | ₩38,913 | +4.33% | 639.4만 |
|---|
| 2026.02.23 | ₩36,936 | ₩37,818 | ₩35,694 | ₩36,562 | -1.01% | 421.7만 |
|---|
| 2026.02.20 | ₩35,293 | ₩37,096 | ₩34,959 | ₩36,776 | +4.20% | 528.9만 |
|---|
| 2026.02.19 | ₩34,692 | ₩35,627 | ₩34,318 | ₩35,173 | +1.39% | 370.6만 |
|---|
| 2026.02.18 | ₩35,159 | ₩36,188 | ₩34,732 | ₩35,173 | +0.04% | 372.7만 |
|---|
| 2026.02.17 | ₩34,772 | ₩35,907 | ₩34,478 | ₩35,133 | +1.04% | 350.1만 |
|---|
| 2026.02.13 | ₩35,400 | ₩36,068 | ₩34,131 | ₩35,119 | -0.79% | 512.9만 |
|---|
| 2026.02.12 | ₩36,415 | ₩37,604 | ₩35,239 | ₩35,400 | -2.79% | 516.3만 |
|---|
| 2026.02.11 | ₩36,749 | ₩37,270 | ₩35,360 | ₩35,934 | -2.22% | 327.2만 |
|---|
| 2026.02.10 | ₩36,896 | ₩37,190 | ₩35,947 | ₩36,509 | -1.05% | 315.6만 |
|---|
| 2026.02.09 | ₩35,199 | ₩36,989 | ₩34,344 | ₩36,896 | +4.82% | 365.5만 |
|---|
| 2026.02.06 | ₩34,505 | ₩35,533 | ₩33,583 | ₩35,239 | +2.13% | 536.4만 |
|---|
| 2026.02.05 | ₩31,593 | ₩34,972 | ₩31,539 | ₩33,823 | +7.06% | 537.8만 |
|---|
| 2026.02.04 | ₩34,919 | ₩35,854 | ₩32,140 | ₩32,728 | -6.27% | 610.5만 |
|---|
| 2026.02.03 | ₩34,638 | ₩35,360 | ₩33,997 | ₩34,572 | -0.19% | 578.6만 |
|---|
| 2026.02.02 | ₩32,327 | ₩34,839 | ₩32,180 | ₩34,184 | +5.74% | 666.3만 |
|---|
| 2026.01.30 | ₩32,407 | ₩33,383 | ₩31,927 | ₩32,675 | +0.82% | 714.1만 |
|---|
| 2026.01.29 | ₩30,738 | ₩33,329 | ₩30,457 | ₩32,995 | +7.34% | 1562.6만 |
|---|
| 2026.01.28 | ₩27,545 | ₩28,747 | ₩27,438 | ₩28,093 | +1.99% | 910.1만 |
|---|
| 2026.01.27 | ₩26,744 | ₩27,692 | ₩26,690 | ₩27,652 | +3.40% | 692.1만 |
|---|
| 2026.01.26 | ₩25,488 | ₩27,077 | ₩25,127 | ₩26,610 | +4.40% | 510.7만 |
|---|
| 2026.01.23 | ₩25,849 | ₩25,849 | ₩24,807 | ₩25,100 | -2.89% | 312.6만 |
|---|
| 2026.01.22 | ₩26,383 | ₩26,583 | ₩25,328 | ₩25,915 | -1.77% | 376.3만 |
|---|
| 2026.01.21 | ₩25,234 | ₩26,036 | ₩24,740 | ₩25,541 | +1.22% | 429.7만 |
|---|
| 2026.01.20 | ₩24,272 | ₩25,234 | ₩24,139 | ₩24,900 | +2.59% | 261.3만 |
|---|
| 2026.01.16 | ₩25,314 | ₩25,661 | ₩24,766 | ₩24,847 | -1.85% | 269.7만 |
|---|
| 2026.01.15 | ₩24,152 | ₩25,381 | ₩24,152 | ₩25,181 | +4.26% | 369.3만 |
|---|
| 2026.01.14 | ₩24,058 | ₩24,058 | ₩23,110 | ₩23,778 | -1.17% | 349.6만 |
|---|
| 2026.01.13 | ₩24,112 | ₩24,780 | ₩23,938 | ₩24,085 | -0.11% | 469.1만 |
|---|
| 2026.01.12 | ₩23,578 | ₩24,125 | ₩23,551 | ₩24,112 | +2.27% | 372.7만 |
|---|
| 2026.01.09 | ₩22,816 | ₩23,765 | ₩22,736 | ₩23,751 | +4.10% | 441.4만 |
|---|
| 2026.01.08 | ₩24,620 | ₩24,686 | ₩22,683 | ₩22,856 | -7.16% | 493.9만 |
|---|
| 2026.01.07 | ₩24,820 | ₩24,913 | ₩23,925 | ₩24,766 | -0.22% | 449.7만 |
|---|
| 2026.01.06 | ₩24,179 | ₩24,953 | ₩23,671 | ₩24,820 | +2.65% | 393.4만 |
|---|
| 2026.01.05 | ₩24,633 | ₩24,740 | ₩23,284 | ₩24,192 | -1.79% | 305.6만 |
|---|
| 2026.01.02 | ₩24,112 | ₩24,286 | ₩23,684 | ₩24,245 | +0.55% | 258만 |
|---|
| 2025.12.31 | ₩24,205 | ₩24,312 | ₩23,751 | ₩23,805 | -1.66% | 214.7만 |
|---|
| 2025.12.30 | ₩24,232 | ₩24,312 | ₩23,978 | ₩24,058 | -0.72% | 199만 |
|---|
| 2025.12.29 | ₩24,152 | ₩24,406 | ₩23,898 | ₩24,179 | +0.11% | 159.7만 |
|---|
| 2025.12.26 | ₩24,433 | ₩24,459 | ₩24,152 | ₩24,312 | -0.49% | 98.3만 |
|---|
| 2025.12.24 | ₩24,526 | ₩24,646 | ₩24,326 | ₩24,392 | -0.54% | 72.7만 |
|---|
| 2025.12.23 | ₩24,392 | ₩24,686 | ₩24,272 | ₩24,446 | +0.22% | 189만 |
|---|
| 2025.12.22 | ₩24,165 | ₩24,686 | ₩24,139 | ₩24,593 | +1.77% | 199.2만 |
|---|
| 2025.12.19 | ₩23,110 | ₩24,205 | ₩23,097 | ₩24,072 | +4.16% | 601.3만 |
|---|
| 2025.12.18 | ₩23,083 | ₩23,391 | ₩22,990 | ₩23,244 | +0.69% | 217.4만 |
|---|
| 2025.12.17 | ₩23,738 | ₩23,805 | ₩22,789 | ₩22,896 | -3.55% | 294.5만 |
|---|
| 2025.12.16 | ₩23,404 | ₩23,978 | ₩22,589 | ₩23,083 | -1.37% | 477만 |
|---|
| 2025.12.15 | ₩24,072 | ₩24,633 | ₩23,831 | ₩23,885 | -0.78% | 291.6만 |
|---|
| 2025.12.12 | ₩26,049 | ₩26,129 | ₩24,018 | ₩24,045 | -7.69% | 508.7만 |
|---|
| 2025.12.11 | ₩25,394 | ₩26,396 | ₩25,154 | ₩26,142 | +2.95% | 523.8만 |
|---|
| 2025.12.10 | ₩25,060 | ₩26,356 | ₩25,034 | ₩25,648 | +2.35% | 654만 |
|---|
| 2025.12.09 | ₩24,726 | ₩25,408 | ₩24,446 | ₩25,301 | +2.32% | 361.1만 |
|---|
| 2025.12.08 | ₩24,646 | ₩25,247 | ₩24,125 | ₩24,833 | +0.76% | 512.4만 |
|---|
| 2025.12.05 | ₩23,350 | ₩24,780 | ₩23,230 | ₩24,473 | +4.81% | 606.5만 |
|---|
| 2025.12.04 | ₩23,297 | ₩23,765 | ₩23,190 | ₩23,377 | +0.34% | 217.1만 |
|---|
| 2025.12.03 | ₩23,324 | ₩23,457 | ₩22,295 | ₩23,391 | +0.29% | 329.2만 |
|---|
| 2025.12.02 | ₩23,711 | ₩24,018 | ₩23,177 | ₩23,457 | -1.07% | 416.9만 |
|---|
| 2025.12.01 | ₩23,604 | ₩23,831 | ₩23,431 | ₩23,524 | -0.34% | 290.2만 |
|---|
| 2025.11.28 | ₩24,072 | ₩24,072 | ₩23,671 | ₩23,965 | -0.44% | 162.4만 |
|---|
| 2025.11.26 | ₩23,484 | ₩24,259 | ₩23,310 | ₩23,992 | +2.16% | 395.6만 |
|---|
| 2025.11.25 | ₩22,188 | ₩23,431 | ₩22,081 | ₩23,350 | +5.24% | 466만 |
|---|
| 2025.11.24 | ₩21,387 | ₩22,309 | ₩21,333 | ₩22,108 | +3.37% | 364.4만 |
|---|
| 2025.11.21 | ₩21,373 | ₩21,414 | ₩20,719 | ₩21,320 | -0.25% | 304.1만 |
|---|
| 2025.11.20 | ₩22,322 | ₩22,536 | ₩21,186 | ₩21,267 | -4.73% | 532.9만 |
|---|
| 2025.11.19 | ₩22,202 | ₩22,496 | ₩21,520 | ₩21,560 | -2.89% | 507.4만 |
|---|
| 2025.11.18 | ₩22,148 | ₩22,349 | ₩21,814 | ₩22,148 | 0.00% | 212.9만 |
|---|
| 2025.11.17 | ₩22,482 | ₩23,030 | ₩22,268 | ₩22,309 | -0.77% | 246.7만 |
|---|
| 2025.11.14 | ₩22,068 | ₩22,936 | ₩21,934 | ₩22,562 | +2.24% | 383.5만 |
|---|
| 2025.11.13 | ₩23,698 | ₩23,858 | ₩22,242 | ₩22,616 | -4.57% | 459.5만 |
|---|
| 2025.11.12 | ₩24,045 | ₩24,352 | ₩23,725 | ₩23,791 | -1.06% | 274.7만 |
|---|
| 2025.11.11 | ₩24,259 | ₩24,259 | ₩23,417 | ₩23,925 | -1.38% | 372.7만 |
|---|
| 2025.11.10 | ₩24,352 | ₩24,660 | ₩23,978 | ₩24,259 | -0.38% | 379만 |
|---|
| 2025.11.07 | ₩23,297 | ₩23,805 | ₩22,763 | ₩23,791 | +2.12% | 389.9만 |
|---|
| 2025.11.06 | ₩23,350 | ₩23,698 | ₩23,057 | ₩23,431 | +0.34% | 404.5만 |
|---|
| 2025.11.05 | ₩22,656 | ₩23,564 | ₩22,482 | ₩23,297 | +2.83% | 513.8만 |
|---|
| 2025.11.04 | ₩22,816 | ₩23,270 | ₩22,389 | ₩22,389 | -1.87% | 484.1만 |
|---|
| 2025.11.03 | ₩23,578 | ₩24,032 | ₩22,856 | ₩23,431 | -0.62% | 749.7만 |
|---|
| 2025.10.31 | ₩23,137 | ₩23,925 | ₩22,683 | ₩23,644 | +2.19% | 883.8만 |
|---|
| 2025.10.30 | ₩21,173 | ₩23,284 | ₩21,106 | ₩22,843 | +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 | ₩18,395 | ₩18,702 | +0.36% | 438.1만 |
|---|
| 2025.10.27 | ₩18,582 | ₩18,688 | ₩18,368 | ₩18,635 | +0.29% | 281만 |
|---|
| 2025.10.24 | ₩18,034 | ₩18,595 | ₩17,940 | ₩18,368 | +1.85% | 495.7만 |
|---|
| 2025.10.23 | ₩17,687 | ₩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 | ₩17,847 | ₩17,526 | ₩17,807 | +1.37% | 234.2만 |
|---|
| 2025.10.20 | ₩17,593 | ₩17,833 | ₩17,513 | ₩17,580 | -0.08% | 144.7만 |
|---|
| 2025.10.17 | ₩17,646 | ₩17,820 | ₩17,059 | ₩17,419 | -1.29% | 473.6만 |
|---|
| 2025.10.16 | ₩17,513 | ₩17,980 | ₩17,446 | ₩17,793 | +1.60% | 875.3만 |
|---|
| 2025.10.15 | ₩17,312 | ₩17,500 | ₩17,206 | ₩17,379 | +0.39% | 259.6만 |
|---|
| 2025.10.14 | ₩16,604 | ₩17,125 | ₩16,604 | ₩17,072 | +2.82% | 215.1만 |
|---|
| 2025.10.13 | ₩16,872 | ₩17,072 | ₩16,711 | ₩16,818 | -0.32% | 160.2만 |
|---|
| 2025.10.10 | ₩16,938 | ₩16,979 | ₩16,337 | ₩16,391 | -3.23% | 193만 |
|---|
| 2025.10.09 | ₩17,072 | ₩17,152 | ₩16,845 | ₩16,912 | -0.94% | 126.3만 |
|---|
| 2025.10.08 | ₩16,992 | ₩17,179 | ₩16,885 | ₩17,125 | +0.79% | 200.7만 |
|---|
| 2025.10.07 | ₩17,059 | ₩17,139 | ₩16,645 | ₩16,898 | -0.94% | 182.6만 |
|---|
| 2025.10.06 | ₩17,019 | ₩17,366 | ₩16,992 | ₩17,072 | +0.31% | 196.7만 |
|---|
| 2025.10.03 | ₩17,166 | ₩17,299 | ₩16,925 | ₩16,992 | -1.01% | 208.2만 |
|---|
| 2025.10.02 | ₩17,286 | ₩17,326 | ₩16,832 | ₩17,059 | -1.31% | 174.3만 |
|---|