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 | ₩60,851 | ₩62,442 | ₩59,286 | ₩60,797 | -0.09% | 278만 |
| 2026.10.08 | ₩60,583 | ₩61,907 | ₩58,042 | ₩58,965 | -2.67% | 428.2만 |
| 2026.10.07 | ₩62,228 | ₩63,098 | ₩61,466 | ₩61,881 | -0.56% | 334.8만 |
| 2026.10.06 | ₩63,606 | ₩64,448 | ₩62,616 | ₩64,381 | +1.22% | 467.3만 |
| 2026.10.05 | ₩63,633 | ₩63,780 | ₩61,961 | ₩62,736 | -1.41% | 480.2만 |
| 2026.10.02 | ₩61,399 | ₩64,756 | ₩61,118 | ₩62,991 | +2.59% | 1006.2만 |
| 2026.10.01 | ₩56,531 | ₩60,717 | ₩55,194 | ₩59,888 | +5.94% | 725.6만 |
| 2026.09.30 | ₩55,969 | ₩56,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,063 |
| +0.17% |
| 553.5만 |
| 2026.09.29 | ₩56,170 | ₩57,695 | ₩54,899 | ₩55,929 | -0.43% | 610.6만 |
|---|
| 2026.09.28 | ₩54,619 | ₩55,715 | ₩51,342 | ₩54,659 | +0.07% | 671.6만 |
|---|
| 2026.09.25 | ₩50,673 | ₩54,672 | ₩50,058 | ₩54,405 | +7.36% | 840.7만 |
|---|
| 2026.09.24 | ₩47,758 | ₩50,152 | ₩47,049 | ₩49,791 | +4.26% | 453.3만 |
|---|
| 2026.09.23 | ₩48,868 | ₩50,352 | ₩47,584 | ₩48,721 | -0.30% | 683.3만 |
|---|
| 2026.09.22 | ₩48,012 | ₩48,761 | ₩46,568 | ₩48,681 | +1.39% | 471만 |
|---|
| 2026.09.21 | ₩47,999 | ₩48,788 | ₩46,768 | ₩48,413 | +0.86% | 445.8만 |
|---|
| 2026.09.18 | ₩47,771 | ₩48,132 | ₩46,461 | ₩47,290 | -1.01% | 1205.1만 |
|---|
| 2026.09.17 | ₩47,477 | ₩49,055 | ₩46,247 | ₩46,461 | -2.14% | 387.3만 |
|---|
| 2026.09.16 | ₩46,273 | ₩47,089 | ₩44,989 | ₩46,099 | -0.38% | 469.5만 |
|---|
| 2026.09.15 | ₩45,832 | ₩46,099 | ₩44,535 | ₩45,150 | -1.49% | 413.4만 |
|---|
| 2026.09.14 | ₩48,213 | ₩49,644 | ₩45,150 | ₩45,230 | -6.19% | 633.4만 |
|---|
| 2026.09.11 | ₩51,101 | ₩53,134 | ₩50,820 | ₩51,823 | +1.41% | 473.4만 |
|---|
| 2026.09.10 | ₩50,687 | ₩52,024 | ₩49,791 | ₩50,018 | -1.32% | 448만 |
|---|
| 2026.09.09 | ₩51,783 | ₩53,549 | ₩51,623 | ₩52,399 | +1.19% | 512.3만 |
|---|
| 2026.09.08 | ₩47,437 | ₩52,626 | ₩47,343 | ₩51,823 | +9.25% | 707.9만 |
|---|
| 2026.09.04 | ₩45,939 | ₩46,848 | ₩45,484 | ₩46,621 | +1.48% | 331.5만 |
|---|
| 2026.09.03 | ₩45,792 | ₩46,033 | ₩43,866 | ₩44,976 | -1.78% | 573.5만 |
|---|
| 2026.09.02 | ₩46,474 | ₩46,795 | ₩45,083 | ₩46,140 | -0.72% | 332.8만 |
|---|
| 2026.09.01 | ₩47,678 | ₩48,266 | ₩45,952 | ₩46,554 | -2.36% | 298.7만 |
|---|
| 2026.08.31 | ₩49,376 | ₩49,777 | ₩47,544 | ₩48,534 | -1.71% | 368.1만 |
|---|
| 2026.08.28 | ₩51,369 | ₩51,396 | ₩48,788 | ₩48,868 | -4.87% | 249.4만 |
|---|
| 2026.08.27 | ₩53,054 | ₩53,188 | ₩50,700 | ₩51,422 | -3.08% | 223.9만 |
|---|
| 2026.08.26 | ₩50,433 | ₩52,051 | ₩49,938 | ₩51,864 | +2.84% | 231.6만 |
|---|
| 2026.08.25 | ₩51,168 | ₩51,422 | ₩49,603 | ₩50,433 | -1.44% | 192.1만 |
|---|
| 2026.08.24 | ₩50,486 | ₩50,807 | ₩48,293 | ₩49,416 | -2.12% | 345.3만 |
|---|
| 2026.08.21 | ₩52,037 | ₩52,546 | ₩49,817 | ₩52,024 | -0.03% | 461.8만 |
|---|
| 2026.08.20 | ₩52,011 | ₩53,228 | ₩51,088 | ₩51,569 | -0.85% | 406.8만 |
|---|
| 2026.08.19 | ₩56,678 | ₩56,946 | ₩51,489 | ₩51,810 | -8.59% | 670.7만 |
|---|
| 2026.08.18 | ₩57,909 | ₩59,340 | ₩54,258 | ₩55,327 | -4.46% | 408만 |
|---|
| 2026.08.17 | ₩59,714 | ₩62,402 | ₩59,647 | ₩61,867 | +3.61% | 613.9만 |
|---|
| 2026.08.14 | ₩58,243 | ₩59,353 | ₩56,504 | ₩58,230 | -0.02% | 318.9만 |
|---|
| 2026.08.13 | ₩57,039 | ₩58,778 | ₩56,758 | ₩57,494 | +0.80% | 407.2만 |
|---|
| 2026.08.12 | ₩54,833 | ₩58,283 | ₩54,231 | ₩57,654 | +5.15% | 601.7만 |
|---|
| 2026.08.11 | ₩50,005 | ₩51,957 | ₩49,951 | ₩51,355 | +2.70% | 325.9만 |
|---|
| 2026.08.10 | ₩53,709 | ₩53,709 | ₩49,710 | ₩49,751 | -7.37% | 449.7만 |
|---|
| 2026.08.07 | ₩55,769 | ₩56,437 | ₩51,382 | ₩52,345 | -6.14% | 774.7만 |
|---|
| 2026.08.06 | ₩50,820 | ₩55,608 | ₩48,467 | ₩54,284 | +6.82% | 700만 |
|---|
| 2026.08.05 | ₩53,442 | ₩55,301 | ₩51,864 | ₩52,024 | -2.65% | 745만 |
|---|
| 2026.08.04 | ₩53,937 | ₩55,234 | ₩52,158 | ₩53,923 | -0.02% | 638.1만 |
|---|
| 2026.08.03 | ₩47,637 | ₩51,235 | ₩47,317 | ₩50,486 | +5.98% | 434.2만 |
|---|
| 2026.07.31 | ₩49,978 | ₩50,767 | ₩47,905 | ₩49,416 | -1.12% | 599.8만 |
|---|
| 2026.07.30 | ₩45,498 | ₩47,557 | ₩44,923 | ₩46,875 | +3.03% | 623만 |
|---|
| 2026.07.29 | ₩45,912 | ₩46,996 | ₩42,007 | ₩43,104 | -6.12% | 977.5만 |
|---|
| 2026.07.28 | ₩48,841 | ₩48,841 | ₩45,016 | ₩46,942 | -3.89% | 661.8만 |
|---|
| 2026.07.27 | ₩54,177 | ₩54,177 | ₩49,242 | ₩51,034 | -5.80% | 369.6만 |
|---|
| 2026.07.24 | ₩55,368 | ₩56,237 | ₩52,626 | ₩52,853 | -4.54% | 287만 |
|---|
| 2026.07.23 | ₩55,809 | ₩58,497 | ₩55,301 | ₩55,902 | +0.17% | 217.9만 |
|---|
| 2026.07.22 | ₩55,515 | ₩57,882 | ₩55,301 | ₩56,504 | +1.78% | 330.9만 |
|---|
| 2026.07.21 | ₩54,859 | ₩57,882 | ₩54,431 | ₩57,534 | +4.88% | 393.5만 |
|---|
| 2026.07.20 | ₩52,238 | ₩53,977 | ₩51,703 | ₩52,733 | +0.95% | 435.8만 |
|---|
| 2026.07.17 | ₩47,317 | ₩51,703 | ₩46,581 | ₩51,034 | +7.86% | 746.5만 |
|---|
| 2026.07.16 | ₩51,783 | ₩52,345 | ₩48,600 | ₩49,389 | -4.62% | 552.3만 |
|---|
| 2026.07.15 | ₩56,812 | ₩57,280 | ₩51,369 | ₩53,656 | -5.56% | 432.2만 |
|---|
| 2026.07.14 | ₩56,812 | ₩57,440 | ₩55,327 | ₩55,969 | -1.48% | 339.9만 |
|---|
| 2026.07.13 | ₩55,929 | ₩57,467 | ₩54,378 | ₩54,726 | -2.15% | 363.6만 |
|---|
| 2026.07.10 | ₩56,170 | ₩58,363 | ₩55,341 | ₩57,614 | +2.57% | 337.3만 |
|---|
| 2026.07.09 | ₩57,454 | ₩59,045 | ₩57,173 | ₩57,347 | -0.19% | 355.3만 |
|---|
| 2026.07.08 | ₩53,388 | ₩54,605 | ₩52,011 | ₩54,431 | +1.95% | 502.8만 |
|---|
| 2026.07.07 | ₩53,763 | ₩56,384 | ₩52,479 | ₩53,789 | +0.05% | 576.2만 |
|---|
| 2026.07.06 | ₩55,729 | ₩59,634 | ₩55,702 | ₩56,732 | +1.80% | 452.8만 |
|---|
| 2026.07.02 | ₩62,054 | ₩63,258 | ₩54,552 | ₩55,715 | -10.22% | 707만 |
|---|
| 2026.07.01 | ₩61,854 | ₩64,167 | ₩60,088 | ₩62,950 | +1.77% | 543.3만 |
|---|
| 2026.06.30 | ₩63,405 | ₩66,080 | ₩63,258 | ₩63,860 | +0.72% | 651.5만 |
|---|
| 2026.06.29 | ₩64,141 | ₩64,595 | ₩59,781 | ₩63,405 | -1.15% | 487만 |
|---|
| 2026.06.26 | ₩65,411 | ₩65,411 | ₩61,399 | ₩63,699 | -2.62% | 3496.9만 |
|---|
| 2026.06.25 | ₩68,246 | ₩69,183 | ₩63,726 | ₩67,457 | -1.16% | 487.1만 |
|---|
| 2026.06.24 | ₩66,053 | ₩67,872 | ₩64,208 | ₩66,080 | +0.04% | 702.5만 |
|---|
| 2026.06.23 | ₩65,906 | ₩68,420 | ₩65,545 | ₩66,829 | +1.40% | 471.8만 |
|---|
| 2026.06.22 | ₩63,659 | ₩71,015 | ₩63,392 | ₩70,801 | +11.22% | 933만 |
|---|
| 2026.06.18 | ₩67,926 | ₩69,397 | ₩62,482 | ₩63,084 | -7.13% | 4909.1만 |
|---|
| 2026.06.17 | ₩67,431 | ₩68,862 | ₩64,743 | ₩65,171 | -3.35% | 583.5만 |
|---|
| 2026.06.16 | ₩72,727 | ₩72,740 | ₩66,882 | ₩67,003 | -7.87% | 592.7만 |
|---|
| 2026.06.15 | ₩74,746 | ₩76,899 | ₩69,223 | ₩72,285 | -3.29% | 647.5만 |
|---|
| 2026.06.12 | ₩68,099 | ₩74,345 | ₩66,722 | ₩71,496 | +4.99% | 516.9만 |
|---|
| 2026.06.11 | ₩64,689 | ₩67,284 | ₩63,619 | ₩67,190 | +3.87% | 390.1만 |
|---|
| 2026.06.10 | ₩62,202 | ₩66,521 | ₩61,546 | ₩62,616 | +0.67% | 436.6만 |
|---|
| 2026.06.09 | ₩66,869 | ₩67,524 | ₩59,192 | ₩62,095 | -7.14% | 720만 |
|---|
| 2026.06.08 | ₩65,545 | ₩67,324 | ₩62,857 | ₩65,197 | -0.53% | 640.9만 |
|---|
| 2026.06.05 | ₩68,955 | ₩70,186 | ₩62,563 | ₩63,606 | -7.76% | 635.6만 |
|---|
| 2026.06.04 | ₩66,588 | ₩72,299 | ₩63,967 | ₩71,162 | +6.87% | 488.9만 |
|---|
| 2026.06.03 | ₩71,483 | ₩73,369 | ₩69,972 | ₩70,105 | -1.93% | 621.4만 |
|---|
| 2026.06.02 | ₩66,160 | ₩70,908 | ₩64,315 | ₩70,721 | +6.89% | 723.4만 |
|---|
| 2026.06.01 | ₩63,151 | ₩64,997 | ₩61,519 | ₩63,512 | +0.57% | 712.7만 |
|---|
| 2026.05.29 | ₩64,716 | ₩65,692 | ₩61,359 | ₩64,943 | +0.35% | 939.2만 |
|---|
| 2026.05.28 | ₩71,804 | ₩72,031 | ₩64,595 | ₩64,850 | -9.69% | 852.2만 |
|---|
| 2026.05.27 | ₩71,603 | ₩72,753 | ₩67,685 | ₩70,961 | -0.90% | 721만 |
|---|
| 2026.05.26 | ₩68,206 | ₩72,901 | ₩66,160 | ₩71,938 | +5.47% | 868.2만 |
|---|
| 2026.05.22 | ₩66,561 | ₩67,484 | ₩64,555 | ₩66,214 | -0.52% | 458.6만 |
|---|
| 2026.05.21 | ₩64,114 | ₩66,227 | ₩63,004 | ₩65,505 | +2.17% | 582.4만 |
|---|
| 2026.05.20 | ₩60,637 | ₩65,986 | ₩60,610 | ₩64,328 | +6.09% | 1577.3만 |
|---|
| 2026.05.19 | ₩64,756 | ₩67,618 | ₩62,295 | ₩65,906 | +1.78% | 492.2만 |
|---|
| 2026.05.18 | ₩69,865 | ₩70,212 | ₩65,278 | ₩66,535 | -4.77% | 505.1만 |
|---|
| 2026.05.15 | ₩67,484 | ₩69,637 | ₩66,869 | ₩68,781 | +1.92% | 439.3만 |
|---|
| 2026.05.14 | ₩71,737 | ₩73,543 | ₩69,811 | ₩71,028 | -0.99% | 373.3만 |
|---|
| 2026.05.13 | ₩73,556 | ₩74,626 | ₩68,661 | ₩71,724 | -2.49% | 495.1만 |
|---|
| 2026.05.12 | ₩70,734 | ₩73,074 | ₩67,752 | ₩71,416 | +0.96% | 487만 |
|---|
| 2026.05.11 | ₩69,076 | ₩74,051 | ₩68,634 | ₩73,462 | +6.35% | 669.7만 |
|---|
| 2026.05.08 | ₩69,798 | ₩70,467 | ₩66,856 | ₩68,487 | -1.88% | 483.1만 |
|---|
| 2026.05.07 | ₩69,544 | ₩70,239 | ₩66,535 | ₩68,273 | -1.83% | 622만 |
|---|
| 2026.05.06 | ₩74,011 | ₩76,137 | ₩69,036 | ₩70,881 | -4.23% | 783.1만 |
|---|
| 2026.05.05 | ₩71,550 | ₩74,626 | ₩71,282 | ₩72,178 | +0.88% | 588.6만 |
|---|
| 2026.05.04 | ₩73,997 | ₩75,308 | ₩69,985 | ₩70,199 | -5.13% | 678.9만 |
|---|
| 2026.05.01 | ₩71,577 | ₩76,244 | ₩69,544 | ₩73,997 | +3.38% | 1004.2만 |
|---|
| 2026.04.30 | ₩80,229 | ₩80,818 | ₩65,879 | ₩70,079 | -12.65% | 2129만 |
|---|
| 2026.04.29 | ₩58,791 | ₩61,386 | ₩58,243 | ₩60,891 | +3.57% | 810.3만 |
|---|
| 2026.04.28 | ₩57,307 | ₩60,035 | ₩56,411 | ₩57,735 | +0.75% | 579.3만 |
|---|
| 2026.04.27 | ₩63,860 | ₩63,927 | ₩59,554 | ₩60,075 | -5.93% | 627만 |
|---|
| 2026.04.24 | ₩63,419 | ₩65,385 | ₩62,710 | ₩63,860 | +0.70% | 459만 |
|---|
| 2026.04.23 | ₩59,246 | ₩62,857 | ₩58,738 | ₩61,720 | +4.18% | 457.6만 |
|---|
| 2026.04.22 | ₩60,329 | ₩61,600 | ₩57,641 | ₩59,259 | -1.77% | 412.5만 |
|---|
| 2026.04.21 | ₩60,169 | ₩61,105 | ₩58,457 | ₩59,192 | -1.62% | 496.7만 |
|---|
| 2026.04.20 | ₩59,834 | ₩61,065 | ₩57,775 | ₩59,674 | -0.27% | 538.3만 |
|---|
| 2026.04.17 | ₩55,408 | ₩59,233 | ₩55,408 | ₩59,032 | +6.54% | 608.3만 |
|---|
| 2026.04.16 | ₩52,613 | ₩55,822 | ₩51,489 | ₩55,047 | +4.63% | 588.3만 |
|---|
| 2026.04.15 | ₩53,696 | ₩53,937 | ₩50,366 | ₩52,506 | -2.22% | 878.3만 |
|---|
| 2026.04.14 | ₩56,103 | ₩56,304 | ₩53,375 | ₩54,538 | -2.79% | 508.4만 |
|---|
| 2026.04.13 | ₩55,568 | ₩56,357 | ₩54,993 | ₩55,475 | -0.17% | 506.2만 |
|---|
| 2026.04.10 | ₩58,149 | ₩58,363 | ₩55,715 | ₩55,889 | -3.89% | 518.4만 |
|---|
| 2026.04.09 | ₩55,996 | ₩57,507 | ₩55,060 | ₩57,160 | +2.08% | 749.5만 |
|---|
| 2026.04.08 | ₩54,819 | ₩55,916 | ₩52,880 | ₩55,381 | +1.02% | 702.4만 |
|---|
| 2026.04.07 | ₩47,758 | ₩51,556 | ₩47,517 | ₩51,543 | +7.92% | 622.2만 |
|---|
| 2026.04.06 | ₩49,496 | ₩50,820 | ₩47,303 | ₩47,972 | -3.08% | 321.2만 |
|---|
| 2026.04.02 | ₩44,923 | ₩50,045 | ₩44,281 | ₩49,336 | +9.82% | 475.8만 |
|---|
| 2026.04.01 | ₩45,712 | ₩48,654 | ₩45,070 | ₩47,210 | +3.28% | 627만 |
|---|
| 2026.03.31 | ₩43,960 | ₩44,842 | ₩42,047 | ₩44,508 | +1.25% | 853.5만 |
|---|
| 2026.03.30 | ₩46,822 | ₩47,183 | ₩41,205 | ₩42,542 | -9.14% | 729.2만 |
|---|
| 2026.03.27 | ₩45,685 | ₩47,437 | ₩44,869 | ₩46,327 | +1.41% | 445.7만 |
|---|
| 2026.03.26 | ₩48,493 | ₩49,430 | ₩46,019 | ₩46,059 | -5.02% | 486.1만 |
|---|
| 2026.03.25 | ₩48,373 | ₩50,927 | ₩47,798 | ₩49,844 | +3.04% | 870만 |
|---|
| 2026.03.24 | ₩44,200 | ₩48,186 | ₩44,200 | ₩48,065 | +8.74% | 949.1만 |
|---|
| 2026.03.23 | ₩43,237 | ₩45,270 | ₩42,315 | ₩44,949 | +3.96% | 526.1만 |
|---|
| 2026.03.20 | ₩45,819 | ₩46,260 | ₩40,884 | ₩42,047 | -8.23% | 1032.5만 |
|---|
| 2026.03.19 | ₩41,740 | ₩46,086 | ₩41,245 | ₩45,805 | +9.74% | 699.5만 |
|---|
| 2026.03.18 | ₩42,382 | ₩45,230 | ₩41,766 | ₩43,385 | +2.37% | 772.2만 |
|---|
| 2026.03.17 | ₩41,419 | ₩42,729 | ₩40,442 | ₩41,245 | -0.42% | 486.5만 |
|---|
| 2026.03.16 | ₩41,165 | ₩42,703 | ₩41,058 | ₩42,261 | +2.66% | 581.7만 |
|---|
| 2026.03.13 | ₩41,151 | ₩41,847 | ₩39,734 | ₩40,081 | -2.60% | 347.9만 |
|---|
| 2026.03.12 | ₩39,025 | ₩40,777 | ₩38,075 | ₩39,800 | +1.99% | 419.8만 |
|---|
| 2026.03.11 | ₩39,453 | ₩40,416 | ₩38,583 | ₩40,242 | +2.00% | 319.4만 |
|---|
| 2026.03.10 | ₩39,386 | ₩41,927 | ₩39,386 | ₩39,747 | +0.92% | 513.5만 |
|---|
| 2026.03.09 | ₩36,283 | ₩39,172 | ₩35,935 | ₩39,105 | +7.78% | 427.8만 |
|---|
| 2026.03.06 | ₩40,148 | ₩40,763 | ₩36,872 | ₩37,286 | -7.13% | 635.9만 |
|---|
| 2026.03.05 | ₩42,181 | ₩42,903 | ₩40,376 | ₩41,459 | -1.71% | 460.1만 |
|---|
| 2026.03.04 | ₩45,337 | ₩45,979 | ₩42,341 | ₩43,585 | -3.86% | 446.5만 |
|---|
| 2026.03.03 | ₩45,912 | ₩45,952 | ₩42,462 | ₩44,187 | -3.76% | 967.3만 |
|---|
| 2026.03.02 | ₩40,322 | ₩47,624 | ₩39,506 | ₩47,276 | +17.25% | 1742.2만 |
|---|
| 2026.02.27 | ₩39,306 | ₩40,001 | ₩39,025 | ₩39,734 | +1.09% | 697.1만 |
|---|
| 2026.02.26 | ₩40,897 | ₩41,659 | ₩38,436 | ₩39,988 | -2.22% | 501.1만 |
|---|
| 2026.02.25 | ₩38,945 | ₩42,020 | ₩38,878 | ₩41,258 | +5.94% | 780.7만 |
|---|
| 2026.02.24 | ₩37,340 | ₩39,680 | ₩36,724 | ₩38,958 | +4.33% | 639.4만 |
|---|
| 2026.02.23 | ₩36,979 | ₩37,861 | ₩35,735 | ₩36,604 | -1.01% | 421.7만 |
|---|
| 2026.02.20 | ₩35,334 | ₩37,139 | ₩34,999 | ₩36,818 | +4.20% | 528.9만 |
|---|
| 2026.02.19 | ₩34,732 | ₩35,668 | ₩34,357 | ₩35,213 | +1.39% | 370.6만 |
|---|
| 2026.02.18 | ₩35,200 | ₩36,230 | ₩34,772 | ₩35,213 | +0.04% | 372.7만 |
|---|
| 2026.02.17 | ₩34,812 | ₩35,949 | ₩34,518 | ₩35,173 | +1.04% | 350.1만 |
|---|
| 2026.02.13 | ₩35,441 | ₩36,109 | ₩34,170 | ₩35,160 | -0.79% | 512.9만 |
|---|
| 2026.02.12 | ₩36,457 | ₩37,647 | ₩35,280 | ₩35,441 | -2.79% | 516.3만 |
|---|
| 2026.02.11 | ₩36,791 | ₩37,313 | ₩35,400 | ₩35,976 | -2.22% | 327.2만 |
|---|
| 2026.02.10 | ₩36,938 | ₩37,233 | ₩35,989 | ₩36,551 | -1.05% | 315.6만 |
|---|
| 2026.02.09 | ₩35,240 | ₩37,032 | ₩34,384 | ₩36,938 | +4.82% | 365.5만 |
|---|
| 2026.02.06 | ₩34,545 | ₩35,574 | ₩33,622 | ₩35,280 | +2.13% | 536.4만 |
|---|
| 2026.02.05 | ₩31,629 | ₩35,013 | ₩31,576 | ₩33,862 | +7.06% | 537.8만 |
|---|
| 2026.02.04 | ₩34,959 | ₩35,895 | ₩32,177 | ₩32,766 | -6.27% | 610.5만 |
|---|
| 2026.02.03 | ₩34,678 | ₩35,400 | ₩34,036 | ₩34,611 | -0.19% | 578.6만 |
|---|
| 2026.02.02 | ₩32,365 | ₩34,879 | ₩32,217 | ₩34,224 | +5.74% | 666.3만 |
|---|
| 2026.01.30 | ₩32,445 | ₩33,421 | ₩31,963 | ₩32,712 | +0.82% | 714.1만 |
|---|
| 2026.01.29 | ₩30,773 | ₩33,368 | ₩30,492 | ₩33,033 | +7.34% | 1562.6만 |
|---|
| 2026.01.28 | ₩27,577 | ₩28,780 | ₩27,470 | ₩28,125 | +1.99% | 910.1만 |
|---|
| 2026.01.27 | ₩26,774 | ₩27,724 | ₩26,721 | ₩27,684 | +3.40% | 692.1만 |
|---|
| 2026.01.26 | ₩25,517 | ₩27,109 | ₩25,156 | ₩26,641 | +4.40% | 510.7만 |
|---|
| 2026.01.23 | ₩25,878 | ₩25,878 | ₩24,835 | ₩25,129 | -2.89% | 312.6만 |
|---|
| 2026.01.22 | ₩26,413 | ₩26,614 | ₩25,357 | ₩25,945 | -1.77% | 376.3만 |
|---|
| 2026.01.21 | ₩25,263 | ₩26,066 | ₩24,768 | ₩25,571 | +1.22% | 429.7만 |
|---|
| 2026.01.20 | ₩24,300 | ₩25,263 | ₩24,166 | ₩24,929 | +2.59% | 261.3만 |
|---|
| 2026.01.16 | ₩25,343 | ₩25,691 | ₩24,795 | ₩24,875 | -1.85% | 269.7만 |
|---|
| 2026.01.15 | ₩24,180 | ₩25,410 | ₩24,180 | ₩25,210 | +4.26% | 369.3만 |
|---|
| 2026.01.14 | ₩24,086 | ₩24,086 | ₩23,137 | ₩23,805 | -1.17% | 349.6만 |
|---|
| 2026.01.13 | ₩24,140 | ₩24,808 | ₩23,966 | ₩24,113 | -0.11% | 469.1만 |
|---|
| 2026.01.12 | ₩23,605 | ₩24,153 | ₩23,578 | ₩24,140 | +2.27% | 372.7만 |
|---|
| 2026.01.09 | ₩22,842 | ₩23,792 | ₩22,762 | ₩23,779 | +4.10% | 441.4만 |
|---|
| 2026.01.08 | ₩24,648 | ₩24,715 | ₩22,709 | ₩22,883 | -7.16% | 493.9만 |
|---|
| 2026.01.07 | ₩24,849 | ₩24,942 | ₩23,952 | ₩24,795 | -0.22% | 449.7만 |
|---|
| 2026.01.06 | ₩24,207 | ₩24,982 | ₩23,698 | ₩24,849 | +2.65% | 393.4만 |
|---|
| 2026.01.05 | ₩24,661 | ₩24,768 | ₩23,311 | ₩24,220 | -1.79% | 305.6만 |
|---|
| 2026.01.02 | ₩24,140 | ₩24,314 | ₩23,712 | ₩24,273 | +0.55% | 258만 |
|---|
| 2025.12.31 | ₩24,233 | ₩24,340 | ₩23,779 | ₩23,832 | -1.66% | 214.7만 |
|---|
| 2025.12.30 | ₩24,260 | ₩24,340 | ₩24,006 | ₩24,086 | -0.72% | 199만 |
|---|
| 2025.12.29 | ₩24,180 | ₩24,434 | ₩23,926 | ₩24,207 | +0.11% | 159.7만 |
|---|
| 2025.12.26 | ₩24,461 | ₩24,487 | ₩24,180 | ₩24,340 | -0.49% | 98.3만 |
|---|
| 2025.12.24 | ₩24,554 | ₩24,675 | ₩24,354 | ₩24,421 | -0.54% | 72.7만 |
|---|
| 2025.12.23 | ₩24,421 | ₩24,715 | ₩24,300 | ₩24,474 | +0.22% | 189만 |
|---|
| 2025.12.22 | ₩24,193 | ₩24,715 | ₩24,166 | ₩24,621 | +1.77% | 199.2만 |
|---|
| 2025.12.19 | ₩23,137 | ₩24,233 | ₩23,123 | ₩24,100 | +4.16% | 601.3만 |
|---|
| 2025.12.18 | ₩23,110 | ₩23,418 | ₩23,016 | ₩23,270 | +0.69% | 217.4만 |
|---|
| 2025.12.17 | ₩23,765 | ₩23,832 | ₩22,816 | ₩22,923 | -3.55% | 294.5만 |
|---|
| 2025.12.16 | ₩23,431 | ₩24,006 | ₩22,615 | ₩23,110 | -1.37% | 477만 |
|---|
| 2025.12.15 | ₩24,100 | ₩24,661 | ₩23,859 | ₩23,912 | -0.78% | 291.6만 |
|---|
| 2025.12.12 | ₩26,079 | ₩26,159 | ₩24,046 | ₩24,073 | -7.69% | 508.7만 |
|---|
| 2025.12.11 | ₩25,424 | ₩26,427 | ₩25,183 | ₩26,173 | +2.95% | 523.8만 |
|---|
| 2025.12.10 | ₩25,089 | ₩26,387 | ₩25,063 | ₩25,678 | +2.35% | 654만 |
|---|
| 2025.12.09 | ₩24,755 | ₩25,437 | ₩24,474 | ₩25,330 | +2.32% | 361.1만 |
|---|
| 2025.12.08 | ₩24,675 | ₩25,276 | ₩24,153 | ₩24,862 | +0.76% | 512.4만 |
|---|
| 2025.12.05 | ₩23,377 | ₩24,808 | ₩23,257 | ₩24,501 | +4.81% | 606.5만 |
|---|
| 2025.12.04 | ₩23,324 | ₩23,792 | ₩23,217 | ₩23,404 | +0.34% | 217.1만 |
|---|
| 2025.12.03 | ₩23,351 | ₩23,484 | ₩22,321 | ₩23,418 | +0.29% | 329.2만 |
|---|
| 2025.12.02 | ₩23,738 | ₩24,046 | ₩23,204 | ₩23,484 | -1.07% | 416.9만 |
|---|
| 2025.12.01 | ₩23,632 | ₩23,859 | ₩23,458 | ₩23,551 | -0.34% | 290.2만 |
|---|
| 2025.11.28 | ₩24,100 | ₩24,100 | ₩23,698 | ₩23,993 | -0.44% | 162.4만 |
|---|
| 2025.11.26 | ₩23,511 | ₩24,287 | ₩23,337 | ₩24,019 | +2.16% | 395.6만 |
|---|
| 2025.11.25 | ₩22,214 | ₩23,458 | ₩22,107 | ₩23,377 | +5.24% | 466만 |
|---|
| 2025.11.24 | ₩21,411 | ₩22,334 | ₩21,358 | ₩22,134 | +3.37% | 364.4만 |
|---|
| 2025.11.21 | ₩21,398 | ₩21,438 | ₩20,743 | ₩21,345 | -0.25% | 304.1만 |
|---|
| 2025.11.20 | ₩22,348 | ₩22,562 | ₩21,211 | ₩21,291 | -4.73% | 532.9만 |
|---|
| 2025.11.19 | ₩22,227 | ₩22,521 | ₩21,545 | ₩21,585 | -2.89% | 507.4만 |
|---|
| 2025.11.18 | ₩22,174 | ₩22,374 | ₩21,839 | ₩22,174 | 0.00% | 212.9만 |
|---|
| 2025.11.17 | ₩22,508 | ₩23,056 | ₩22,294 | ₩22,334 | -0.77% | 246.7만 |
|---|
| 2025.11.14 | ₩22,094 | ₩22,963 | ₩21,960 | ₩22,588 | +2.24% | 383.5만 |
|---|
| 2025.11.13 | ₩23,725 | ₩23,886 | ₩22,267 | ₩22,642 | -4.57% | 459.5만 |
|---|
| 2025.11.12 | ₩24,073 | ₩24,380 | ₩23,752 | ₩23,819 | -1.06% | 274.7만 |
|---|
| 2025.11.11 | ₩24,287 | ₩24,287 | ₩23,444 | ₩23,952 | -1.38% | 372.7만 |
|---|
| 2025.11.10 | ₩24,380 | ₩24,688 | ₩24,006 | ₩24,287 | -0.38% | 379만 |
|---|
| 2025.11.07 | ₩23,324 | ₩23,832 | ₩22,789 | ₩23,819 | +2.12% | 389.9만 |
|---|
| 2025.11.06 | ₩23,377 | ₩23,725 | ₩23,083 | ₩23,458 | +0.34% | 404.5만 |
|---|
| 2025.11.05 | ₩22,682 | ₩23,591 | ₩22,508 | ₩23,324 | +2.83% | 513.8만 |
|---|
| 2025.11.04 | ₩22,842 | ₩23,297 | ₩22,414 | ₩22,414 | -1.87% | 484.1만 |
|---|
| 2025.11.03 | ₩23,605 | ₩24,059 | ₩22,883 | ₩23,458 | -0.62% | 749.7만 |
|---|
| 2025.10.31 | ₩23,163 | ₩23,952 | ₩22,709 | ₩23,672 | +2.19% | 883.8만 |
|---|
| 2025.10.30 | ₩21,197 | ₩23,311 | ₩21,131 | ₩22,869 | +7.89% | 1989.1만 |
|---|
| 2025.10.29 | ₩19,606 | ₩19,860 | ₩18,670 | ₩18,697 | -4.64% | 756.7만 |
|---|
| 2025.10.28 | ₩18,656 | ₩18,857 | ₩18,416 | ₩18,723 | +0.36% | 438.1만 |
|---|
| 2025.10.27 | ₩18,603 | ₩18,710 | ₩18,389 | ₩18,656 | +0.29% | 281만 |
|---|
| 2025.10.24 | ₩18,055 | ₩18,616 | ₩17,961 | ₩18,389 | +1.85% | 495.7만 |
|---|
| 2025.10.23 | ₩17,707 | ₩18,041 | ₩17,694 | ₩17,948 | +1.36% | 232.1만 |
|---|
| 2025.10.22 | ₩17,801 | ₩17,881 | ₩17,399 | ₩17,694 | -0.60% | 217.9만 |
|---|
| 2025.10.21 | ₩17,587 | ₩17,867 | ₩17,546 | ₩17,827 | +1.37% | 234.2만 |
|---|
| 2025.10.20 | ₩17,613 | ₩17,854 | ₩17,533 | ₩17,600 | -0.08% | 144.7만 |
|---|
| 2025.10.17 | ₩17,667 | ₩17,841 | ₩17,078 | ₩17,439 | -1.29% | 473.6만 |
|---|
| 2025.10.16 | ₩17,533 | ₩18,001 | ₩17,466 | ₩17,814 | +1.60% | 875.3만 |
|---|
| 2025.10.15 | ₩17,332 | ₩17,520 | ₩17,225 | ₩17,399 | +0.39% | 259.6만 |
|---|
| 2025.10.14 | ₩16,624 | ₩17,145 | ₩16,624 | ₩17,092 | +2.82% | 215.1만 |
|---|
| 2025.10.13 | ₩16,891 | ₩17,092 | ₩16,731 | ₩16,838 | -0.32% | 160.2만 |
|---|
| 2025.10.10 | ₩16,958 | ₩16,998 | ₩16,356 | ₩16,410 | -3.23% | 193만 |
|---|