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 | ₩60,732 | ₩62,321 | ₩59,171 | ₩60,679 | -0.09% | 278만 |
| 2026.10.08 | ₩60,466 | ₩61,787 | ₩57,929 | ₩58,850 | -2.67% | 428.2만 |
| 2026.10.07 | ₩62,107 | ₩62,975 | ₩61,346 | ₩61,760 | -0.56% | 334.8만 |
| 2026.10.06 | ₩63,482 | ₩64,323 | ₩62,494 | ₩64,256 | +1.22% | 467.3만 |
| 2026.10.05 | ₩63,509 | ₩63,656 | ₩61,840 | ₩62,615 | -1.41% | 480.2만 |
| 2026.10.02 | ₩61,280 | ₩64,630 | ₩60,999 | ₩62,868 | +2.59% | 1006.2만 |
| 2026.10.01 | ₩56,421 | ₩60,599 | ₩55,086 | ₩59,771 | +5.94% | 725.6만 |
| 2026.09.30 | ₩55,861 | ₩56,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,954 |
| +0.17% |
| 553.5만 |
| 2026.09.29 | ₩56,061 | ₩57,582 | ₩54,793 | ₩55,820 | -0.43% | 610.6만 |
|---|
| 2026.09.28 | ₩54,512 | ₩55,607 | ₩51,242 | ₩54,552 | +0.07% | 671.6만 |
|---|
| 2026.09.25 | ₩50,575 | ₩54,566 | ₩49,961 | ₩54,299 | +7.36% | 840.7만 |
|---|
| 2026.09.24 | ₩47,665 | ₩50,054 | ₩46,958 | ₩49,694 | +4.26% | 453.3만 |
|---|
| 2026.09.23 | ₩48,773 | ₩50,254 | ₩47,491 | ₩48,626 | -0.30% | 683.3만 |
|---|
| 2026.09.22 | ₩47,919 | ₩48,666 | ₩46,477 | ₩48,586 | +1.39% | 471만 |
|---|
| 2026.09.21 | ₩47,905 | ₩48,693 | ₩46,677 | ₩48,319 | +0.86% | 445.8만 |
|---|
| 2026.09.18 | ₩47,678 | ₩48,039 | ₩46,370 | ₩47,198 | -1.01% | 1205.1만 |
|---|
| 2026.09.17 | ₩47,385 | ₩48,960 | ₩46,157 | ₩46,370 | -2.14% | 387.3만 |
|---|
| 2026.09.16 | ₩46,183 | ₩46,998 | ₩44,902 | ₩46,010 | -0.38% | 469.5만 |
|---|
| 2026.09.15 | ₩45,743 | ₩46,010 | ₩44,448 | ₩45,062 | -1.49% | 413.4만 |
|---|
| 2026.09.14 | ₩48,119 | ₩49,547 | ₩45,062 | ₩45,142 | -6.19% | 633.4만 |
|---|
| 2026.09.11 | ₩51,002 | ₩53,031 | ₩50,722 | ₩51,723 | +1.41% | 473.4만 |
|---|
| 2026.09.10 | ₩50,588 | ₩51,923 | ₩49,694 | ₩49,921 | -1.32% | 448만 |
|---|
| 2026.09.09 | ₩51,683 | ₩53,445 | ₩51,523 | ₩52,297 | +1.19% | 512.3만 |
|---|
| 2026.09.08 | ₩47,345 | ₩52,524 | ₩47,251 | ₩51,723 | +9.25% | 707.9만 |
|---|
| 2026.09.04 | ₩45,850 | ₩46,757 | ₩45,396 | ₩46,530 | +1.48% | 331.5만 |
|---|
| 2026.09.03 | ₩45,703 | ₩45,943 | ₩43,781 | ₩44,889 | -1.78% | 573.5만 |
|---|
| 2026.09.02 | ₩46,384 | ₩46,704 | ₩44,995 | ₩46,050 | -0.72% | 332.8만 |
|---|
| 2026.09.01 | ₩47,585 | ₩48,172 | ₩45,863 | ₩46,464 | -2.36% | 298.7만 |
|---|
| 2026.08.31 | ₩49,280 | ₩49,681 | ₩47,451 | ₩48,439 | -1.71% | 368.1만 |
|---|
| 2026.08.28 | ₩51,269 | ₩51,296 | ₩48,693 | ₩48,773 | -4.87% | 249.4만 |
|---|
| 2026.08.27 | ₩52,951 | ₩53,084 | ₩50,602 | ₩51,322 | -3.08% | 223.9만 |
|---|
| 2026.08.26 | ₩50,335 | ₩51,950 | ₩49,841 | ₩51,763 | +2.84% | 231.6만 |
|---|
| 2026.08.25 | ₩51,069 | ₩51,322 | ₩49,507 | ₩50,335 | -1.44% | 192.1만 |
|---|
| 2026.08.24 | ₩50,388 | ₩50,708 | ₩48,199 | ₩49,320 | -2.12% | 345.3만 |
|---|
| 2026.08.21 | ₩51,936 | ₩52,444 | ₩49,721 | ₩51,923 | -0.03% | 461.8만 |
|---|
| 2026.08.20 | ₩51,910 | ₩53,124 | ₩50,989 | ₩51,469 | -0.85% | 406.8만 |
|---|
| 2026.08.19 | ₩56,568 | ₩56,835 | ₩51,389 | ₩51,709 | -8.59% | 670.7만 |
|---|
| 2026.08.18 | ₩57,796 | ₩59,224 | ₩54,152 | ₩55,220 | -4.46% | 408만 |
|---|
| 2026.08.17 | ₩59,598 | ₩62,281 | ₩59,531 | ₩61,747 | +3.61% | 613.9만 |
|---|
| 2026.08.14 | ₩58,130 | ₩59,238 | ₩56,394 | ₩58,116 | -0.02% | 318.9만 |
|---|
| 2026.08.13 | ₩56,928 | ₩58,664 | ₩56,648 | ₩57,382 | +0.80% | 407.2만 |
|---|
| 2026.08.12 | ₩54,726 | ₩58,170 | ₩54,125 | ₩57,542 | +5.15% | 601.7만 |
|---|
| 2026.08.11 | ₩49,907 | ₩51,856 | ₩49,854 | ₩51,256 | +2.70% | 325.9만 |
|---|
| 2026.08.10 | ₩53,605 | ₩53,605 | ₩49,614 | ₩49,654 | -7.37% | 449.7만 |
|---|
| 2026.08.07 | ₩55,660 | ₩56,328 | ₩51,282 | ₩52,243 | -6.14% | 774.7만 |
|---|
| 2026.08.06 | ₩50,722 | ₩55,500 | ₩48,372 | ₩54,179 | +6.82% | 700만 |
|---|
| 2026.08.05 | ₩53,338 | ₩55,193 | ₩51,763 | ₩51,923 | -2.65% | 745만 |
|---|
| 2026.08.04 | ₩53,832 | ₩55,126 | ₩52,056 | ₩53,818 | -0.02% | 638.1만 |
|---|
| 2026.08.03 | ₩47,545 | ₩51,135 | ₩47,225 | ₩50,388 | +5.98% | 434.2만 |
|---|
| 2026.07.31 | ₩49,881 | ₩50,668 | ₩47,812 | ₩49,320 | -1.12% | 599.8만 |
|---|
| 2026.07.30 | ₩45,409 | ₩47,465 | ₩44,835 | ₩46,784 | +3.03% | 623만 |
|---|
| 2026.07.29 | ₩45,823 | ₩46,904 | ₩41,925 | ₩43,020 | -6.12% | 977.5만 |
|---|
| 2026.07.28 | ₩48,746 | ₩48,746 | ₩44,929 | ₩46,851 | -3.89% | 661.8만 |
|---|
| 2026.07.27 | ₩54,072 | ₩54,072 | ₩49,147 | ₩50,935 | -5.80% | 369.6만 |
|---|
| 2026.07.24 | ₩55,260 | ₩56,127 | ₩52,524 | ₩52,751 | -4.54% | 287만 |
|---|
| 2026.07.23 | ₩55,700 | ₩58,383 | ₩55,193 | ₩55,794 | +0.17% | 217.9만 |
|---|
| 2026.07.22 | ₩55,407 | ₩57,769 | ₩55,193 | ₩56,394 | +1.78% | 330.9만 |
|---|
| 2026.07.21 | ₩54,753 | ₩57,769 | ₩54,326 | ₩57,422 | +4.88% | 393.5만 |
|---|
| 2026.07.20 | ₩52,137 | ₩53,872 | ₩51,603 | ₩52,630 | +0.95% | 435.8만 |
|---|
| 2026.07.17 | ₩47,225 | ₩51,603 | ₩46,490 | ₩50,935 | +7.86% | 746.5만 |
|---|
| 2026.07.16 | ₩51,683 | ₩52,243 | ₩48,506 | ₩49,293 | -4.62% | 552.3만 |
|---|
| 2026.07.15 | ₩56,701 | ₩57,169 | ₩51,269 | ₩53,551 | -5.56% | 432.2만 |
|---|
| 2026.07.14 | ₩56,701 | ₩57,329 | ₩55,220 | ₩55,861 | -1.48% | 339.9만 |
|---|
| 2026.07.13 | ₩55,820 | ₩57,355 | ₩54,272 | ₩54,619 | -2.15% | 363.6만 |
|---|
| 2026.07.10 | ₩56,061 | ₩58,250 | ₩55,233 | ₩57,502 | +2.57% | 337.3만 |
|---|
| 2026.07.09 | ₩57,342 | ₩58,931 | ₩57,062 | ₩57,235 | -0.19% | 355.3만 |
|---|
| 2026.07.08 | ₩53,284 | ₩54,499 | ₩51,910 | ₩54,326 | +1.95% | 502.8만 |
|---|
| 2026.07.07 | ₩53,658 | ₩56,274 | ₩52,377 | ₩53,685 | +0.05% | 576.2만 |
|---|
| 2026.07.06 | ₩55,620 | ₩59,518 | ₩55,594 | ₩56,621 | +1.80% | 452.8만 |
|---|
| 2026.07.02 | ₩61,934 | ₩63,135 | ₩54,446 | ₩55,607 | -10.22% | 707만 |
|---|
| 2026.07.01 | ₩61,734 | ₩64,043 | ₩59,972 | ₩62,828 | +1.77% | 543.3만 |
|---|
| 2026.06.30 | ₩63,282 | ₩65,951 | ₩63,135 | ₩63,736 | +0.72% | 651.5만 |
|---|
| 2026.06.29 | ₩64,016 | ₩64,470 | ₩59,665 | ₩63,282 | -1.15% | 487만 |
|---|
| 2026.06.26 | ₩65,284 | ₩65,284 | ₩61,280 | ₩63,576 | -2.62% | 3496.9만 |
|---|
| 2026.06.25 | ₩68,114 | ₩69,048 | ₩63,602 | ₩67,326 | -1.16% | 487.1만 |
|---|
| 2026.06.24 | ₩65,925 | ₩67,740 | ₩64,083 | ₩65,951 | +0.04% | 702.5만 |
|---|
| 2026.06.23 | ₩65,778 | ₩68,287 | ₩65,418 | ₩66,699 | +1.40% | 471.8만 |
|---|
| 2026.06.22 | ₩63,536 | ₩70,877 | ₩63,269 | ₩70,663 | +11.22% | 933만 |
|---|
| 2026.06.18 | ₩67,793 | ₩69,262 | ₩62,361 | ₩62,962 | -7.13% | 4909.1만 |
|---|
| 2026.06.17 | ₩67,300 | ₩68,728 | ₩64,617 | ₩65,044 | -3.35% | 583.5만 |
|---|
| 2026.06.16 | ₩72,585 | ₩72,599 | ₩66,752 | ₩66,872 | -7.87% | 592.7만 |
|---|
| 2026.06.15 | ₩74,601 | ₩76,750 | ₩69,088 | ₩72,145 | -3.29% | 647.5만 |
|---|
| 2026.06.12 | ₩67,967 | ₩74,200 | ₩66,592 | ₩71,357 | +4.99% | 516.9만 |
|---|
| 2026.06.11 | ₩64,563 | ₩67,153 | ₩63,495 | ₩67,059 | +3.87% | 390.1만 |
|---|
| 2026.06.10 | ₩62,081 | ₩66,392 | ₩61,427 | ₩62,494 | +0.67% | 436.6만 |
|---|
| 2026.06.09 | ₩66,739 | ₩67,393 | ₩59,077 | ₩61,974 | -7.14% | 720만 |
|---|
| 2026.06.08 | ₩65,418 | ₩67,193 | ₩62,735 | ₩65,071 | -0.53% | 640.9만 |
|---|
| 2026.06.05 | ₩68,821 | ₩70,049 | ₩62,441 | ₩63,482 | -7.76% | 635.6만 |
|---|
| 2026.06.04 | ₩66,459 | ₩72,158 | ₩63,843 | ₩71,024 | +6.87% | 488.9만 |
|---|
| 2026.06.03 | ₩71,344 | ₩73,226 | ₩69,836 | ₩69,969 | -1.93% | 621.4만 |
|---|
| 2026.06.02 | ₩66,032 | ₩70,770 | ₩64,190 | ₩70,583 | +6.89% | 723.4만 |
|---|
| 2026.06.01 | ₩63,028 | ₩64,870 | ₩61,400 | ₩63,389 | +0.57% | 712.7만 |
|---|
| 2026.05.29 | ₩64,590 | ₩65,564 | ₩61,240 | ₩64,817 | +0.35% | 939.2만 |
|---|
| 2026.05.28 | ₩71,664 | ₩71,891 | ₩64,470 | ₩64,723 | -9.69% | 852.2만 |
|---|
| 2026.05.27 | ₩71,464 | ₩72,612 | ₩67,553 | ₩70,823 | -0.90% | 721만 |
|---|
| 2026.05.26 | ₩68,074 | ₩72,759 | ₩66,032 | ₩71,798 | +5.47% | 868.2만 |
|---|
| 2026.05.22 | ₩66,432 | ₩67,353 | ₩64,430 | ₩66,085 | -0.52% | 458.6만 |
|---|
| 2026.05.21 | ₩63,989 | ₩66,098 | ₩62,881 | ₩65,378 | +2.17% | 582.4만 |
|---|
| 2026.05.20 | ₩60,519 | ₩65,858 | ₩60,492 | ₩64,203 | +6.09% | 1577.3만 |
|---|
| 2026.05.19 | ₩64,630 | ₩67,486 | ₩62,174 | ₩65,778 | +1.78% | 492.2만 |
|---|
| 2026.05.18 | ₩69,729 | ₩70,076 | ₩65,151 | ₩66,405 | -4.77% | 505.1만 |
|---|
| 2026.05.15 | ₩67,353 | ₩69,502 | ₩66,739 | ₩68,648 | +1.92% | 439.3만 |
|---|
| 2026.05.14 | ₩71,598 | ₩73,400 | ₩69,676 | ₩70,890 | -0.99% | 373.3만 |
|---|
| 2026.05.13 | ₩73,413 | ₩74,481 | ₩68,528 | ₩71,584 | -2.49% | 495.1만 |
|---|
| 2026.05.12 | ₩70,597 | ₩72,932 | ₩67,620 | ₩71,277 | +0.96% | 487만 |
|---|
| 2026.05.11 | ₩68,941 | ₩73,907 | ₩68,501 | ₩73,319 | +6.35% | 669.7만 |
|---|
| 2026.05.08 | ₩69,662 | ₩70,330 | ₩66,726 | ₩68,354 | -1.88% | 483.1만 |
|---|
| 2026.05.07 | ₩69,409 | ₩70,103 | ₩66,405 | ₩68,141 | -1.83% | 622만 |
|---|
| 2026.05.06 | ₩73,867 | ₩75,989 | ₩68,901 | ₩70,743 | -4.23% | 783.1만 |
|---|
| 2026.05.05 | ₩71,411 | ₩74,481 | ₩71,144 | ₩72,038 | +0.88% | 588.6만 |
|---|
| 2026.05.04 | ₩73,853 | ₩75,161 | ₩69,849 | ₩70,063 | -5.13% | 678.9만 |
|---|
| 2026.05.01 | ₩71,437 | ₩76,096 | ₩69,409 | ₩73,853 | +3.38% | 1004.2만 |
|---|
| 2026.04.30 | ₩80,073 | ₩80,661 | ₩65,751 | ₩69,942 | -12.65% | 2129만 |
|---|
| 2026.04.29 | ₩58,677 | ₩61,266 | ₩58,130 | ₩60,773 | +3.57% | 810.3만 |
|---|
| 2026.04.28 | ₩57,195 | ₩59,918 | ₩56,301 | ₩57,622 | +0.75% | 579.3만 |
|---|
| 2026.04.27 | ₩63,736 | ₩63,802 | ₩59,438 | ₩59,958 | -5.93% | 627만 |
|---|
| 2026.04.24 | ₩63,295 | ₩65,257 | ₩62,588 | ₩63,736 | +0.70% | 459만 |
|---|
| 2026.04.23 | ₩59,131 | ₩62,735 | ₩58,624 | ₩61,600 | +4.18% | 457.6만 |
|---|
| 2026.04.22 | ₩60,212 | ₩61,480 | ₩57,529 | ₩59,144 | -1.77% | 412.5만 |
|---|
| 2026.04.21 | ₩60,052 | ₩60,986 | ₩58,343 | ₩59,077 | -1.62% | 496.7만 |
|---|
| 2026.04.20 | ₩59,718 | ₩60,946 | ₩57,662 | ₩59,558 | -0.27% | 538.3만 |
|---|
| 2026.04.17 | ₩55,300 | ₩59,117 | ₩55,300 | ₩58,917 | +6.54% | 608.3만 |
|---|
| 2026.04.16 | ₩52,510 | ₩55,714 | ₩51,389 | ₩54,940 | +4.63% | 588.3만 |
|---|
| 2026.04.15 | ₩53,591 | ₩53,832 | ₩50,268 | ₩52,403 | -2.22% | 878.3만 |
|---|
| 2026.04.14 | ₩55,994 | ₩56,194 | ₩53,271 | ₩54,432 | -2.79% | 508.4만 |
|---|
| 2026.04.13 | ₩55,460 | ₩56,248 | ₩54,886 | ₩55,367 | -0.17% | 506.2만 |
|---|
| 2026.04.10 | ₩58,036 | ₩58,250 | ₩55,607 | ₩55,780 | -3.89% | 518.4만 |
|---|
| 2026.04.09 | ₩55,887 | ₩57,396 | ₩54,953 | ₩57,048 | +2.08% | 749.5만 |
|---|
| 2026.04.08 | ₩54,713 | ₩55,807 | ₩52,777 | ₩55,273 | +1.02% | 702.4만 |
|---|
| 2026.04.07 | ₩47,665 | ₩51,456 | ₩47,425 | ₩51,442 | +7.92% | 622.2만 |
|---|
| 2026.04.06 | ₩49,400 | ₩50,722 | ₩47,211 | ₩47,879 | -3.08% | 321.2만 |
|---|
| 2026.04.02 | ₩44,835 | ₩49,947 | ₩44,195 | ₩49,240 | +9.82% | 475.8만 |
|---|
| 2026.04.01 | ₩45,623 | ₩48,559 | ₩44,982 | ₩47,118 | +3.28% | 627만 |
|---|
| 2026.03.31 | ₩43,874 | ₩44,755 | ₩41,965 | ₩44,421 | +1.25% | 853.5만 |
|---|
| 2026.03.30 | ₩46,731 | ₩47,091 | ₩41,125 | ₩42,459 | -9.14% | 729.2만 |
|---|
| 2026.03.27 | ₩45,596 | ₩47,345 | ₩44,782 | ₩46,237 | +1.41% | 445.7만 |
|---|
| 2026.03.26 | ₩48,399 | ₩49,333 | ₩45,930 | ₩45,970 | -5.02% | 486.1만 |
|---|
| 2026.03.25 | ₩48,279 | ₩50,828 | ₩47,705 | ₩49,747 | +3.04% | 870만 |
|---|
| 2026.03.24 | ₩44,114 | ₩48,092 | ₩44,114 | ₩47,972 | +8.74% | 949.1만 |
|---|
| 2026.03.23 | ₩43,153 | ₩45,182 | ₩42,232 | ₩44,862 | +3.96% | 526.1만 |
|---|
| 2026.03.20 | ₩45,730 | ₩46,170 | ₩40,804 | ₩41,965 | -8.23% | 1032.5만 |
|---|
| 2026.03.19 | ₩41,658 | ₩45,997 | ₩41,165 | ₩45,716 | +9.74% | 699.5만 |
|---|
| 2026.03.18 | ₩42,299 | ₩45,142 | ₩41,685 | ₩43,300 | +2.37% | 772.2만 |
|---|
| 2026.03.17 | ₩41,338 | ₩42,646 | ₩40,364 | ₩41,165 | -0.42% | 486.5만 |
|---|
| 2026.03.16 | ₩41,085 | ₩42,620 | ₩40,978 | ₩42,179 | +2.66% | 581.7만 |
|---|
| 2026.03.13 | ₩41,071 | ₩41,765 | ₩39,656 | ₩40,003 | -2.60% | 347.9만 |
|---|
| 2026.03.12 | ₩38,949 | ₩40,697 | ₩38,001 | ₩39,723 | +1.99% | 419.8만 |
|---|
| 2026.03.11 | ₩39,376 | ₩40,337 | ₩38,508 | ₩40,164 | +2.00% | 319.4만 |
|---|
| 2026.03.10 | ₩39,309 | ₩41,845 | ₩39,309 | ₩39,670 | +0.92% | 513.5만 |
|---|
| 2026.03.09 | ₩36,213 | ₩39,096 | ₩35,866 | ₩39,029 | +7.78% | 427.8만 |
|---|
| 2026.03.06 | ₩40,070 | ₩40,684 | ₩36,800 | ₩37,214 | -7.13% | 635.9만 |
|---|
| 2026.03.05 | ₩42,099 | ₩42,820 | ₩40,297 | ₩41,378 | -1.71% | 460.1만 |
|---|
| 2026.03.04 | ₩45,249 | ₩45,890 | ₩42,259 | ₩43,500 | -3.86% | 446.5만 |
|---|
| 2026.03.03 | ₩45,823 | ₩45,863 | ₩42,379 | ₩44,101 | -3.76% | 967.3만 |
|---|
| 2026.03.02 | ₩40,244 | ₩47,532 | ₩39,429 | ₩47,184 | +17.25% | 1742.2만 |
|---|
| 2026.02.27 | ₩39,229 | ₩39,923 | ₩38,949 | ₩39,656 | +1.09% | 697.1만 |
|---|
| 2026.02.26 | ₩40,818 | ₩41,578 | ₩38,362 | ₩39,910 | -2.22% | 501.1만 |
|---|
| 2026.02.25 | ₩38,869 | ₩41,939 | ₩38,802 | ₩41,178 | +5.94% | 780.7만 |
|---|
| 2026.02.24 | ₩37,267 | ₩39,603 | ₩36,653 | ₩38,882 | +4.33% | 639.4만 |
|---|
| 2026.02.23 | ₩36,907 | ₩37,788 | ₩35,665 | ₩36,533 | -1.01% | 421.7만 |
|---|
| 2026.02.20 | ₩35,265 | ₩37,067 | ₩34,931 | ₩36,746 | +4.20% | 528.9만 |
|---|
| 2026.02.19 | ₩34,664 | ₩35,599 | ₩34,290 | ₩35,145 | +1.39% | 370.6만 |
|---|
| 2026.02.18 | ₩35,131 | ₩36,159 | ₩34,704 | ₩35,145 | +0.04% | 372.7만 |
|---|
| 2026.02.17 | ₩34,744 | ₩35,879 | ₩34,451 | ₩35,105 | +1.04% | 350.1만 |
|---|
| 2026.02.13 | ₩35,372 | ₩36,039 | ₩34,104 | ₩35,091 | -0.79% | 512.9만 |
|---|
| 2026.02.12 | ₩36,386 | ₩37,574 | ₩35,211 | ₩35,372 | -2.79% | 516.3만 |
|---|
| 2026.02.11 | ₩36,720 | ₩37,240 | ₩35,332 | ₩35,906 | -2.22% | 327.2만 |
|---|
| 2026.02.10 | ₩36,867 | ₩37,160 | ₩35,919 | ₩36,480 | -1.05% | 315.6만 |
|---|
| 2026.02.09 | ₩35,171 | ₩36,960 | ₩34,317 | ₩36,867 | +4.82% | 365.5만 |
|---|
| 2026.02.06 | ₩34,477 | ₩35,505 | ₩33,556 | ₩35,211 | +2.13% | 536.4만 |
|---|
| 2026.02.05 | ₩31,568 | ₩34,945 | ₩31,514 | ₩33,797 | +7.06% | 537.8만 |
|---|
| 2026.02.04 | ₩34,891 | ₩35,825 | ₩32,115 | ₩32,702 | -6.27% | 610.5만 |
|---|
| 2026.02.03 | ₩34,611 | ₩35,332 | ₩33,970 | ₩34,544 | -0.19% | 578.6만 |
|---|
| 2026.02.02 | ₩32,302 | ₩34,811 | ₩32,155 | ₩34,157 | +5.74% | 666.3만 |
|---|
| 2026.01.30 | ₩32,382 | ₩33,356 | ₩31,901 | ₩32,649 | +0.82% | 714.1만 |
|---|
| 2026.01.29 | ₩30,713 | ₩33,303 | ₩30,433 | ₩32,969 | +7.34% | 1562.6만 |
|---|
| 2026.01.28 | ₩27,523 | ₩28,724 | ₩27,416 | ₩28,070 | +1.99% | 910.1만 |
|---|
| 2026.01.27 | ₩26,722 | ₩27,670 | ₩26,669 | ₩27,630 | +3.40% | 692.1만 |
|---|
| 2026.01.26 | ₩25,468 | ₩27,056 | ₩25,107 | ₩26,589 | +4.40% | 510.7만 |
|---|
| 2026.01.23 | ₩25,828 | ₩25,828 | ₩24,787 | ₩25,081 | -2.89% | 312.6만 |
|---|
| 2026.01.22 | ₩26,362 | ₩26,562 | ₩25,307 | ₩25,895 | -1.77% | 376.3만 |
|---|
| 2026.01.21 | ₩25,214 | ₩26,015 | ₩24,720 | ₩25,521 | +1.22% | 429.7만 |
|---|
| 2026.01.20 | ₩24,253 | ₩25,214 | ₩24,119 | ₩24,880 | +2.59% | 261.3만 |
|---|
| 2026.01.16 | ₩25,294 | ₩25,641 | ₩24,747 | ₩24,827 | -1.85% | 269.7만 |
|---|
| 2026.01.15 | ₩24,133 | ₩25,361 | ₩24,133 | ₩25,161 | +4.26% | 369.3만 |
|---|
| 2026.01.14 | ₩24,039 | ₩24,039 | ₩23,092 | ₩23,759 | -1.17% | 349.6만 |
|---|
| 2026.01.13 | ₩24,093 | ₩24,760 | ₩23,919 | ₩24,066 | -0.11% | 469.1만 |
|---|
| 2026.01.12 | ₩23,559 | ₩24,106 | ₩23,532 | ₩24,093 | +2.27% | 372.7만 |
|---|
| 2026.01.09 | ₩22,798 | ₩23,746 | ₩22,718 | ₩23,732 | +4.10% | 441.4만 |
|---|
| 2026.01.08 | ₩24,600 | ₩24,667 | ₩22,665 | ₩22,838 | -7.16% | 493.9만 |
|---|
| 2026.01.07 | ₩24,800 | ₩24,894 | ₩23,906 | ₩24,747 | -0.22% | 449.7만 |
|---|
| 2026.01.06 | ₩24,160 | ₩24,934 | ₩23,652 | ₩24,800 | +2.65% | 393.4만 |
|---|
| 2026.01.05 | ₩24,613 | ₩24,720 | ₩23,265 | ₩24,173 | -1.79% | 305.6만 |
|---|
| 2026.01.02 | ₩24,093 | ₩24,266 | ₩23,666 | ₩24,226 | +0.55% | 258만 |
|---|
| 2025.12.31 | ₩24,186 | ₩24,293 | ₩23,732 | ₩23,786 | -1.66% | 214.7만 |
|---|
| 2025.12.30 | ₩24,213 | ₩24,293 | ₩23,959 | ₩24,039 | -0.72% | 199만 |
|---|
| 2025.12.29 | ₩24,133 | ₩24,386 | ₩23,879 | ₩24,160 | +0.11% | 159.7만 |
|---|
| 2025.12.26 | ₩24,413 | ₩24,440 | ₩24,133 | ₩24,293 | -0.49% | 98.3만 |
|---|
| 2025.12.24 | ₩24,507 | ₩24,627 | ₩24,306 | ₩24,373 | -0.54% | 72.7만 |
|---|
| 2025.12.23 | ₩24,373 | ₩24,667 | ₩24,253 | ₩24,426 | +0.22% | 189만 |
|---|
| 2025.12.22 | ₩24,146 | ₩24,667 | ₩24,119 | ₩24,573 | +1.77% | 199.2만 |
|---|
| 2025.12.19 | ₩23,092 | ₩24,186 | ₩23,078 | ₩24,053 | +4.16% | 601.3만 |
|---|
| 2025.12.18 | ₩23,065 | ₩23,372 | ₩22,972 | ₩23,225 | +0.69% | 217.4만 |
|---|
| 2025.12.17 | ₩23,719 | ₩23,786 | ₩22,771 | ₩22,878 | -3.55% | 294.5만 |
|---|
| 2025.12.16 | ₩23,385 | ₩23,959 | ₩22,571 | ₩23,065 | -1.37% | 477만 |
|---|
| 2025.12.15 | ₩24,053 | ₩24,613 | ₩23,812 | ₩23,866 | -0.78% | 291.6만 |
|---|
| 2025.12.12 | ₩26,028 | ₩26,108 | ₩23,999 | ₩24,026 | -7.69% | 508.7만 |
|---|
| 2025.12.11 | ₩25,374 | ₩26,375 | ₩25,134 | ₩26,122 | +2.95% | 523.8만 |
|---|
| 2025.12.10 | ₩25,040 | ₩26,335 | ₩25,014 | ₩25,628 | +2.35% | 654만 |
|---|
| 2025.12.09 | ₩24,707 | ₩25,388 | ₩24,426 | ₩25,281 | +2.32% | 361.1만 |
|---|
| 2025.12.08 | ₩24,627 | ₩25,227 | ₩24,106 | ₩24,814 | +0.76% | 512.4만 |
|---|
| 2025.12.05 | ₩23,332 | ₩24,760 | ₩23,212 | ₩24,453 | +4.81% | 606.5만 |
|---|
| 2025.12.04 | ₩23,279 | ₩23,746 | ₩23,172 | ₩23,359 | +0.34% | 217.1만 |
|---|
| 2025.12.03 | ₩23,305 | ₩23,439 | ₩22,277 | ₩23,372 | +0.29% | 329.2만 |
|---|
| 2025.12.02 | ₩23,692 | ₩23,999 | ₩23,158 | ₩23,439 | -1.07% | 416.9만 |
|---|
| 2025.12.01 | ₩23,586 | ₩23,812 | ₩23,412 | ₩23,505 | -0.34% | 290.2만 |
|---|
| 2025.11.28 | ₩24,053 | ₩24,053 | ₩23,652 | ₩23,946 | -0.44% | 162.4만 |
|---|
| 2025.11.26 | ₩23,465 | ₩24,240 | ₩23,292 | ₩23,973 | +2.16% | 395.6만 |
|---|
| 2025.11.25 | ₩22,171 | ₩23,412 | ₩22,064 | ₩23,332 | +5.24% | 466만 |
|---|
| 2025.11.24 | ₩21,370 | ₩22,291 | ₩21,316 | ₩22,091 | +3.37% | 364.4만 |
|---|
| 2025.11.21 | ₩21,356 | ₩21,397 | ₩20,702 | ₩21,303 | -0.25% | 304.1만 |
|---|
| 2025.11.20 | ₩22,304 | ₩22,518 | ₩21,170 | ₩21,250 | -4.73% | 532.9만 |
|---|
| 2025.11.19 | ₩22,184 | ₩22,478 | ₩21,503 | ₩21,543 | -2.89% | 507.4만 |
|---|
| 2025.11.18 | ₩22,131 | ₩22,331 | ₩21,797 | ₩22,131 | 0.00% | 212.9만 |
|---|
| 2025.11.17 | ₩22,464 | ₩23,012 | ₩22,251 | ₩22,291 | -0.77% | 246.7만 |
|---|
| 2025.11.14 | ₩22,051 | ₩22,918 | ₩21,917 | ₩22,544 | +2.24% | 383.5만 |
|---|
| 2025.11.13 | ₩23,679 | ₩23,839 | ₩22,224 | ₩22,598 | -4.57% | 459.5만 |
|---|
| 2025.11.12 | ₩24,026 | ₩24,333 | ₩23,706 | ₩23,772 | -1.06% | 274.7만 |
|---|
| 2025.11.11 | ₩24,240 | ₩24,240 | ₩23,399 | ₩23,906 | -1.38% | 372.7만 |
|---|
| 2025.11.10 | ₩24,333 | ₩24,640 | ₩23,959 | ₩24,240 | -0.38% | 379만 |
|---|
| 2025.11.07 | ₩23,279 | ₩23,786 | ₩22,745 | ₩23,772 | +2.12% | 389.9만 |
|---|
| 2025.11.06 | ₩23,332 | ₩23,679 | ₩23,038 | ₩23,412 | +0.34% | 404.5만 |
|---|
| 2025.11.05 | ₩22,638 | ₩23,546 | ₩22,464 | ₩23,279 | +2.83% | 513.8만 |
|---|
| 2025.11.04 | ₩22,798 | ₩23,252 | ₩22,371 | ₩22,371 | -1.87% | 484.1만 |
|---|
| 2025.11.03 | ₩23,559 | ₩24,013 | ₩22,838 | ₩23,412 | -0.62% | 749.7만 |
|---|
| 2025.10.31 | ₩23,118 | ₩23,906 | ₩22,665 | ₩23,626 | +2.19% | 883.8만 |
|---|
| 2025.10.30 | ₩21,156 | ₩23,265 | ₩21,090 | ₩22,825 | +7.89% | 1989.1만 |
|---|
| 2025.10.29 | ₩19,568 | ₩19,821 | ₩18,634 | ₩18,660 | -4.64% | 756.7만 |
|---|
| 2025.10.28 | ₩18,620 | ₩18,820 | ₩18,380 | ₩18,687 | +0.36% | 438.1만 |
|---|
| 2025.10.27 | ₩18,567 | ₩18,674 | ₩18,353 | ₩18,620 | +0.29% | 281만 |
|---|
| 2025.10.24 | ₩18,020 | ₩18,580 | ₩17,926 | ₩18,353 | +1.85% | 495.7만 |
|---|
| 2025.10.23 | ₩17,672 | ₩18,006 | ₩17,659 | ₩17,913 | +1.36% | 232.1만 |
|---|
| 2025.10.22 | ₩17,766 | ₩17,846 | ₩17,365 | ₩17,659 | -0.60% | 217.9만 |
|---|
| 2025.10.21 | ₩17,552 | ₩17,833 | ₩17,512 | ₩17,793 | +1.37% | 234.2만 |
|---|
| 2025.10.20 | ₩17,579 | ₩17,819 | ₩17,499 | ₩17,566 | -0.08% | 144.7만 |
|---|
| 2025.10.17 | ₩17,632 | ₩17,806 | ₩17,045 | ₩17,406 | -1.29% | 473.6만 |
|---|
| 2025.10.16 | ₩17,499 | ₩17,966 | ₩17,432 | ₩17,779 | +1.60% | 875.3만 |
|---|
| 2025.10.15 | ₩17,299 | ₩17,486 | ₩17,192 | ₩17,365 | +0.39% | 259.6만 |
|---|
| 2025.10.14 | ₩16,591 | ₩17,112 | ₩16,591 | ₩17,058 | +2.82% | 215.1만 |
|---|
| 2025.10.13 | ₩16,858 | ₩17,058 | ₩16,698 | ₩16,805 | -0.32% | 160.2만 |
|---|
| 2025.10.10 | ₩16,925 | ₩16,965 | ₩16,324 | ₩16,378 | -3.23% | 193만 |
|---|