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 | ₩60,787 | ₩62,377 | ₩59,224 | ₩60,734 | -0.09% | 278만 |
| 2026.10.08 | ₩60,520 | ₩61,843 | ₩57,982 | ₩58,903 | -2.67% | 428.2만 |
| 2026.10.07 | ₩62,163 | ₩63,032 | ₩61,402 | ₩61,816 | -0.56% | 334.8만 |
| 2026.10.06 | ₩63,539 | ₩64,381 | ₩62,551 | ₩64,314 | +1.22% | 467.3만 |
| 2026.10.05 | ₩63,566 | ₩63,713 | ₩61,896 | ₩62,671 | -1.41% | 480.2만 |
| 2026.10.02 | ₩61,335 | ₩64,688 | ₩61,054 | ₩62,925 | +2.59% | 1006.2만 |
| 2026.10.01 | ₩56,472 | ₩60,653 | ₩55,136 | ₩59,825 | +5.94% | 725.6만 |
| 2026.09.30 | ₩55,911 | ₩56,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,004 |
| +0.17% |
| 553.5만 |
| 2026.09.29 | ₩56,111 | ₩57,634 | ₩54,842 | ₩55,871 | -0.43% | 610.6만 |
|---|
| 2026.09.28 | ₩54,561 | ₩55,657 | ₩51,288 | ₩54,602 | +0.07% | 671.6만 |
|---|
| 2026.09.25 | ₩50,620 | ₩54,615 | ₩50,006 | ₩54,348 | +7.36% | 840.7만 |
|---|
| 2026.09.24 | ₩47,708 | ₩50,099 | ₩47,000 | ₩49,739 | +4.26% | 453.3만 |
|---|
| 2026.09.23 | ₩48,817 | ₩50,300 | ₩47,534 | ₩48,670 | -0.30% | 683.3만 |
|---|
| 2026.09.22 | ₩47,962 | ₩48,710 | ₩46,519 | ₩48,630 | +1.39% | 471만 |
|---|
| 2026.09.21 | ₩47,948 | ₩48,737 | ₩46,719 | ₩48,362 | +0.86% | 445.8만 |
|---|
| 2026.09.18 | ₩47,721 | ₩48,082 | ₩46,412 | ₩47,240 | -1.01% | 1205.1만 |
|---|
| 2026.09.17 | ₩47,427 | ₩49,004 | ₩46,198 | ₩46,412 | -2.14% | 387.3만 |
|---|
| 2026.09.16 | ₩46,225 | ₩47,040 | ₩44,942 | ₩46,051 | -0.38% | 469.5만 |
|---|
| 2026.09.15 | ₩45,784 | ₩46,051 | ₩44,488 | ₩45,103 | -1.49% | 413.4만 |
|---|
| 2026.09.14 | ₩48,162 | ₩49,592 | ₩45,103 | ₩45,183 | -6.19% | 633.4만 |
|---|
| 2026.09.11 | ₩51,048 | ₩53,078 | ₩50,767 | ₩51,769 | +1.41% | 473.4만 |
|---|
| 2026.09.10 | ₩50,634 | ₩51,970 | ₩49,739 | ₩49,966 | -1.32% | 448만 |
|---|
| 2026.09.09 | ₩51,729 | ₩53,493 | ₩51,569 | ₩52,344 | +1.19% | 512.3만 |
|---|
| 2026.09.08 | ₩47,387 | ₩52,571 | ₩47,294 | ₩51,769 | +9.25% | 707.9만 |
|---|
| 2026.09.04 | ₩45,891 | ₩46,799 | ₩45,437 | ₩46,572 | +1.48% | 331.5만 |
|---|
| 2026.09.03 | ₩45,744 | ₩45,984 | ₩43,820 | ₩44,929 | -1.78% | 573.5만 |
|---|
| 2026.09.02 | ₩46,425 | ₩46,746 | ₩45,036 | ₩46,091 | -0.72% | 332.8만 |
|---|
| 2026.09.01 | ₩47,628 | ₩48,216 | ₩45,904 | ₩46,505 | -2.36% | 298.7만 |
|---|
| 2026.08.31 | ₩49,324 | ₩49,725 | ₩47,494 | ₩48,483 | -1.71% | 368.1만 |
|---|
| 2026.08.28 | ₩51,315 | ₩51,342 | ₩48,737 | ₩48,817 | -4.87% | 249.4만 |
|---|
| 2026.08.27 | ₩52,998 | ₩53,132 | ₩50,647 | ₩51,368 | -3.08% | 223.9만 |
|---|
| 2026.08.26 | ₩50,380 | ₩51,996 | ₩49,885 | ₩51,809 | +2.84% | 231.6만 |
|---|
| 2026.08.25 | ₩51,115 | ₩51,368 | ₩49,551 | ₩50,380 | -1.44% | 192.1만 |
|---|
| 2026.08.24 | ₩50,433 | ₩50,754 | ₩48,242 | ₩49,364 | -2.12% | 345.3만 |
|---|
| 2026.08.21 | ₩51,983 | ₩52,491 | ₩49,765 | ₩51,970 | -0.03% | 461.8만 |
|---|
| 2026.08.20 | ₩51,956 | ₩53,172 | ₩51,034 | ₩51,515 | -0.85% | 406.8만 |
|---|
| 2026.08.19 | ₩56,619 | ₩56,886 | ₩51,435 | ₩51,756 | -8.59% | 670.7만 |
|---|
| 2026.08.18 | ₩57,848 | ₩59,277 | ₩54,201 | ₩55,269 | -4.46% | 408만 |
|---|
| 2026.08.17 | ₩59,652 | ₩62,337 | ₩59,585 | ₩61,802 | +3.61% | 613.9만 |
|---|
| 2026.08.14 | ₩58,182 | ₩59,291 | ₩56,445 | ₩58,169 | -0.02% | 318.9만 |
|---|
| 2026.08.13 | ₩56,980 | ₩58,716 | ₩56,699 | ₩57,434 | +0.80% | 407.2만 |
|---|
| 2026.08.12 | ₩54,775 | ₩58,222 | ₩54,174 | ₩57,594 | +5.15% | 601.7만 |
|---|
| 2026.08.11 | ₩49,952 | ₩51,903 | ₩49,899 | ₩51,302 | +2.70% | 325.9만 |
|---|
| 2026.08.10 | ₩53,653 | ₩53,653 | ₩49,658 | ₩49,698 | -7.37% | 449.7만 |
|---|
| 2026.08.07 | ₩55,710 | ₩56,378 | ₩51,328 | ₩52,290 | -6.14% | 774.7만 |
|---|
| 2026.08.06 | ₩50,767 | ₩55,550 | ₩48,416 | ₩54,227 | +6.82% | 700만 |
|---|
| 2026.08.05 | ₩53,386 | ₩55,243 | ₩51,809 | ₩51,970 | -2.65% | 745만 |
|---|
| 2026.08.04 | ₩53,880 | ₩55,176 | ₩52,103 | ₩53,867 | -0.02% | 638.1만 |
|---|
| 2026.08.03 | ₩47,588 | ₩51,181 | ₩47,267 | ₩50,433 | +5.98% | 434.2만 |
|---|
| 2026.07.31 | ₩49,926 | ₩50,714 | ₩47,855 | ₩49,364 | -1.12% | 599.8만 |
|---|
| 2026.07.30 | ₩45,450 | ₩47,507 | ₩44,876 | ₩46,826 | +3.03% | 623만 |
|---|
| 2026.07.29 | ₩45,864 | ₩46,946 | ₩41,963 | ₩43,059 | -6.12% | 977.5만 |
|---|
| 2026.07.28 | ₩48,790 | ₩48,790 | ₩44,969 | ₩46,893 | -3.89% | 661.8만 |
|---|
| 2026.07.27 | ₩54,121 | ₩54,121 | ₩49,191 | ₩50,981 | -5.80% | 369.6만 |
|---|
| 2026.07.24 | ₩55,310 | ₩56,178 | ₩52,571 | ₩52,798 | -4.54% | 287만 |
|---|
| 2026.07.23 | ₩55,750 | ₩58,436 | ₩55,243 | ₩55,844 | +0.17% | 217.9만 |
|---|
| 2026.07.22 | ₩55,457 | ₩57,821 | ₩55,243 | ₩56,445 | +1.78% | 330.9만 |
|---|
| 2026.07.21 | ₩54,802 | ₩57,821 | ₩54,374 | ₩57,474 | +4.88% | 393.5만 |
|---|
| 2026.07.20 | ₩52,183 | ₩53,920 | ₩51,649 | ₩52,678 | +0.95% | 435.8만 |
|---|
| 2026.07.17 | ₩47,267 | ₩51,649 | ₩46,532 | ₩50,981 | +7.86% | 746.5만 |
|---|
| 2026.07.16 | ₩51,729 | ₩52,290 | ₩48,550 | ₩49,338 | -4.62% | 552.3만 |
|---|
| 2026.07.15 | ₩56,752 | ₩57,220 | ₩51,315 | ₩53,600 | -5.56% | 432.2만 |
|---|
| 2026.07.14 | ₩56,752 | ₩57,380 | ₩55,269 | ₩55,911 | -1.48% | 339.9만 |
|---|
| 2026.07.13 | ₩55,871 | ₩57,407 | ₩54,321 | ₩54,668 | -2.15% | 363.6만 |
|---|
| 2026.07.10 | ₩56,111 | ₩58,302 | ₩55,283 | ₩57,554 | +2.57% | 337.3만 |
|---|
| 2026.07.09 | ₩57,394 | ₩58,984 | ₩57,113 | ₩57,287 | -0.19% | 355.3만 |
|---|
| 2026.07.08 | ₩53,332 | ₩54,548 | ₩51,956 | ₩54,374 | +1.95% | 502.8만 |
|---|
| 2026.07.07 | ₩53,706 | ₩56,325 | ₩52,424 | ₩53,733 | +0.05% | 576.2만 |
|---|
| 2026.07.06 | ₩55,670 | ₩59,571 | ₩55,644 | ₩56,672 | +1.80% | 452.8만 |
|---|
| 2026.07.02 | ₩61,989 | ₩63,192 | ₩54,495 | ₩55,657 | -10.22% | 707만 |
|---|
| 2026.07.01 | ₩61,789 | ₩64,100 | ₩60,026 | ₩62,885 | +1.77% | 543.3만 |
|---|
| 2026.06.30 | ₩63,339 | ₩66,011 | ₩63,192 | ₩63,793 | +0.72% | 651.5만 |
|---|
| 2026.06.29 | ₩64,074 | ₩64,528 | ₩59,718 | ₩63,339 | -1.15% | 487만 |
|---|
| 2026.06.26 | ₩65,343 | ₩65,343 | ₩61,335 | ₩63,633 | -2.62% | 3496.9만 |
|---|
| 2026.06.25 | ₩68,175 | ₩69,110 | ₩63,659 | ₩67,387 | -1.16% | 487.1만 |
|---|
| 2026.06.24 | ₩65,984 | ₩67,801 | ₩64,140 | ₩66,011 | +0.04% | 702.5만 |
|---|
| 2026.06.23 | ₩65,837 | ₩68,349 | ₩65,476 | ₩66,759 | +1.40% | 471.8만 |
|---|
| 2026.06.22 | ₩63,593 | ₩70,941 | ₩63,325 | ₩70,727 | +11.22% | 933만 |
|---|
| 2026.06.18 | ₩67,854 | ₩69,324 | ₩62,417 | ₩63,018 | -7.13% | 4909.1만 |
|---|
| 2026.06.17 | ₩67,360 | ₩68,790 | ₩64,675 | ₩65,102 | -3.35% | 583.5만 |
|---|
| 2026.06.16 | ₩72,651 | ₩72,664 | ₩66,812 | ₩66,933 | -7.87% | 592.7만 |
|---|
| 2026.06.15 | ₩74,668 | ₩76,819 | ₩69,150 | ₩72,210 | -3.29% | 647.5만 |
|---|
| 2026.06.12 | ₩68,028 | ₩74,267 | ₩66,652 | ₩71,421 | +4.99% | 516.9만 |
|---|
| 2026.06.11 | ₩64,621 | ₩67,213 | ₩63,553 | ₩67,120 | +3.87% | 390.1만 |
|---|
| 2026.06.10 | ₩62,136 | ₩66,452 | ₩61,482 | ₩62,551 | +0.67% | 436.6만 |
|---|
| 2026.06.09 | ₩66,799 | ₩67,454 | ₩59,130 | ₩62,030 | -7.14% | 720만 |
|---|
| 2026.06.08 | ₩65,476 | ₩67,253 | ₩62,791 | ₩65,129 | -0.53% | 640.9만 |
|---|
| 2026.06.05 | ₩68,883 | ₩70,112 | ₩62,497 | ₩63,539 | -7.76% | 635.6만 |
|---|
| 2026.06.04 | ₩66,518 | ₩72,223 | ₩63,900 | ₩71,087 | +6.87% | 488.9만 |
|---|
| 2026.06.03 | ₩71,408 | ₩73,292 | ₩69,898 | ₩70,032 | -1.93% | 621.4만 |
|---|
| 2026.06.02 | ₩66,091 | ₩70,834 | ₩64,247 | ₩70,647 | +6.89% | 723.4만 |
|---|
| 2026.06.01 | ₩63,085 | ₩64,929 | ₩61,455 | ₩63,446 | +0.57% | 712.7만 |
|---|
| 2026.05.29 | ₩64,648 | ₩65,623 | ₩61,295 | ₩64,875 | +0.35% | 939.2만 |
|---|
| 2026.05.28 | ₩71,729 | ₩71,956 | ₩64,528 | ₩64,782 | -9.69% | 852.2만 |
|---|
| 2026.05.27 | ₩71,528 | ₩72,677 | ₩67,614 | ₩70,887 | -0.90% | 721만 |
|---|
| 2026.05.26 | ₩68,135 | ₩72,824 | ₩66,091 | ₩71,862 | +5.47% | 868.2만 |
|---|
| 2026.05.22 | ₩66,492 | ₩67,414 | ₩64,488 | ₩66,144 | -0.52% | 458.6만 |
|---|
| 2026.05.21 | ₩64,047 | ₩66,158 | ₩62,938 | ₩65,436 | +2.17% | 582.4만 |
|---|
| 2026.05.20 | ₩60,573 | ₩65,917 | ₩60,547 | ₩64,261 | +6.09% | 1577.3만 |
|---|
| 2026.05.19 | ₩64,688 | ₩67,547 | ₩62,230 | ₩65,837 | +1.78% | 492.2만 |
|---|
| 2026.05.18 | ₩69,792 | ₩70,139 | ₩65,209 | ₩66,465 | -4.77% | 505.1만 |
|---|
| 2026.05.15 | ₩67,414 | ₩69,564 | ₩66,799 | ₩68,709 | +1.92% | 439.3만 |
|---|
| 2026.05.14 | ₩71,662 | ₩73,466 | ₩69,738 | ₩70,954 | -0.99% | 373.3만 |
|---|
| 2026.05.13 | ₩73,479 | ₩74,548 | ₩68,589 | ₩71,649 | -2.49% | 495.1만 |
|---|
| 2026.05.12 | ₩70,660 | ₩72,998 | ₩67,681 | ₩71,341 | +0.96% | 487만 |
|---|
| 2026.05.11 | ₩69,003 | ₩73,973 | ₩68,562 | ₩73,385 | +6.35% | 669.7만 |
|---|
| 2026.05.08 | ₩69,725 | ₩70,393 | ₩66,786 | ₩68,416 | -1.88% | 483.1만 |
|---|
| 2026.05.07 | ₩69,471 | ₩70,166 | ₩66,465 | ₩68,202 | -1.83% | 622만 |
|---|
| 2026.05.06 | ₩73,933 | ₩76,057 | ₩68,963 | ₩70,807 | -4.23% | 783.1만 |
|---|
| 2026.05.05 | ₩71,475 | ₩74,548 | ₩71,208 | ₩72,103 | +0.88% | 588.6만 |
|---|
| 2026.05.04 | ₩73,920 | ₩75,229 | ₩69,912 | ₩70,126 | -5.13% | 678.9만 |
|---|
| 2026.05.01 | ₩71,502 | ₩76,164 | ₩69,471 | ₩73,920 | +3.38% | 1004.2만 |
|---|
| 2026.04.30 | ₩80,145 | ₩80,733 | ₩65,810 | ₩70,005 | -12.65% | 2129만 |
|---|
| 2026.04.29 | ₩58,730 | ₩61,321 | ₩58,182 | ₩60,827 | +3.57% | 810.3만 |
|---|
| 2026.04.28 | ₩57,247 | ₩59,972 | ₩56,352 | ₩57,674 | +0.75% | 579.3만 |
|---|
| 2026.04.27 | ₩63,793 | ₩63,860 | ₩59,491 | ₩60,012 | -5.93% | 627만 |
|---|
| 2026.04.24 | ₩63,352 | ₩65,316 | ₩62,644 | ₩63,793 | +0.70% | 459만 |
|---|
| 2026.04.23 | ₩59,184 | ₩62,791 | ₩58,676 | ₩61,655 | +4.18% | 457.6만 |
|---|
| 2026.04.22 | ₩60,266 | ₩61,535 | ₩57,581 | ₩59,197 | -1.77% | 412.5만 |
|---|
| 2026.04.21 | ₩60,106 | ₩61,041 | ₩58,396 | ₩59,130 | -1.62% | 496.7만 |
|---|
| 2026.04.20 | ₩59,772 | ₩61,001 | ₩57,714 | ₩59,611 | -0.27% | 538.3만 |
|---|
| 2026.04.17 | ₩55,350 | ₩59,171 | ₩55,350 | ₩58,970 | +6.54% | 608.3만 |
|---|
| 2026.04.16 | ₩52,557 | ₩55,764 | ₩51,435 | ₩54,989 | +4.63% | 588.3만 |
|---|
| 2026.04.15 | ₩53,640 | ₩53,880 | ₩50,313 | ₩52,451 | -2.22% | 878.3만 |
|---|
| 2026.04.14 | ₩56,044 | ₩56,245 | ₩53,319 | ₩54,481 | -2.79% | 508.4만 |
|---|
| 2026.04.13 | ₩55,510 | ₩56,298 | ₩54,935 | ₩55,416 | -0.17% | 506.2만 |
|---|
| 2026.04.10 | ₩58,088 | ₩58,302 | ₩55,657 | ₩55,831 | -3.89% | 518.4만 |
|---|
| 2026.04.09 | ₩55,937 | ₩57,447 | ₩55,002 | ₩57,100 | +2.08% | 749.5만 |
|---|
| 2026.04.08 | ₩54,762 | ₩55,857 | ₩52,825 | ₩55,323 | +1.02% | 702.4만 |
|---|
| 2026.04.07 | ₩47,708 | ₩51,502 | ₩47,467 | ₩51,489 | +7.92% | 622.2만 |
|---|
| 2026.04.06 | ₩49,445 | ₩50,767 | ₩47,254 | ₩47,922 | -3.08% | 321.2만 |
|---|
| 2026.04.02 | ₩44,876 | ₩49,992 | ₩44,234 | ₩49,284 | +9.82% | 475.8만 |
|---|
| 2026.04.01 | ₩45,664 | ₩48,603 | ₩45,023 | ₩47,160 | +3.28% | 627만 |
|---|
| 2026.03.31 | ₩43,914 | ₩44,795 | ₩42,003 | ₩44,461 | +1.25% | 853.5만 |
|---|
| 2026.03.30 | ₩46,773 | ₩47,133 | ₩41,162 | ₩42,498 | -9.14% | 729.2만 |
|---|
| 2026.03.27 | ₩45,637 | ₩47,387 | ₩44,822 | ₩46,278 | +1.41% | 445.7만 |
|---|
| 2026.03.26 | ₩48,443 | ₩49,378 | ₩45,971 | ₩46,011 | -5.02% | 486.1만 |
|---|
| 2026.03.25 | ₩48,322 | ₩50,874 | ₩47,748 | ₩49,792 | +3.04% | 870만 |
|---|
| 2026.03.24 | ₩44,154 | ₩48,135 | ₩44,154 | ₩48,015 | +8.74% | 949.1만 |
|---|
| 2026.03.23 | ₩43,192 | ₩45,223 | ₩42,270 | ₩44,902 | +3.96% | 526.1만 |
|---|
| 2026.03.20 | ₩45,771 | ₩46,212 | ₩40,841 | ₩42,003 | -8.23% | 1032.5만 |
|---|
| 2026.03.19 | ₩41,696 | ₩46,038 | ₩41,202 | ₩45,757 | +9.74% | 699.5만 |
|---|
| 2026.03.18 | ₩42,337 | ₩45,183 | ₩41,723 | ₩43,339 | +2.37% | 772.2만 |
|---|
| 2026.03.17 | ₩41,375 | ₩42,685 | ₩40,400 | ₩41,202 | -0.42% | 486.5만 |
|---|
| 2026.03.16 | ₩41,121 | ₩42,658 | ₩41,015 | ₩42,217 | +2.66% | 581.7만 |
|---|
| 2026.03.13 | ₩41,108 | ₩41,803 | ₩39,692 | ₩40,039 | -2.60% | 347.9만 |
|---|
| 2026.03.12 | ₩38,984 | ₩40,734 | ₩38,035 | ₩39,759 | +1.99% | 419.8만 |
|---|
| 2026.03.11 | ₩39,411 | ₩40,373 | ₩38,543 | ₩40,200 | +2.00% | 319.4만 |
|---|
| 2026.03.10 | ₩39,345 | ₩41,883 | ₩39,345 | ₩39,705 | +0.92% | 513.5만 |
|---|
| 2026.03.09 | ₩36,245 | ₩39,131 | ₩35,898 | ₩39,064 | +7.78% | 427.8만 |
|---|
| 2026.03.06 | ₩40,106 | ₩40,721 | ₩36,833 | ₩37,247 | -7.13% | 635.9만 |
|---|
| 2026.03.05 | ₩42,137 | ₩42,858 | ₩40,333 | ₩41,415 | -1.71% | 460.1만 |
|---|
| 2026.03.04 | ₩45,290 | ₩45,931 | ₩42,297 | ₩43,540 | -3.86% | 446.5만 |
|---|
| 2026.03.03 | ₩45,864 | ₩45,904 | ₩42,417 | ₩44,141 | -3.76% | 967.3만 |
|---|
| 2026.03.02 | ₩40,280 | ₩47,574 | ₩39,465 | ₩47,227 | +17.25% | 1742.2만 |
|---|
| 2026.02.27 | ₩39,264 | ₩39,959 | ₩38,984 | ₩39,692 | +1.09% | 697.1만 |
|---|
| 2026.02.26 | ₩40,854 | ₩41,616 | ₩38,396 | ₩39,946 | -2.22% | 501.1만 |
|---|
| 2026.02.25 | ₩38,904 | ₩41,976 | ₩38,837 | ₩41,215 | +5.94% | 780.7만 |
|---|
| 2026.02.24 | ₩37,301 | ₩39,639 | ₩36,686 | ₩38,917 | +4.33% | 639.4만 |
|---|
| 2026.02.23 | ₩36,940 | ₩37,822 | ₩35,697 | ₩36,566 | -1.01% | 421.7만 |
|---|
| 2026.02.20 | ₩35,297 | ₩37,100 | ₩34,963 | ₩36,780 | +4.20% | 528.9만 |
|---|
| 2026.02.19 | ₩34,695 | ₩35,631 | ₩34,321 | ₩35,176 | +1.39% | 370.6만 |
|---|
| 2026.02.18 | ₩35,163 | ₩36,192 | ₩34,735 | ₩35,176 | +0.04% | 372.7만 |
|---|
| 2026.02.17 | ₩34,776 | ₩35,911 | ₩34,482 | ₩35,136 | +1.04% | 350.1만 |
|---|
| 2026.02.13 | ₩35,403 | ₩36,071 | ₩34,134 | ₩35,123 | -0.79% | 512.9만 |
|---|
| 2026.02.12 | ₩36,419 | ₩37,608 | ₩35,243 | ₩35,403 | -2.79% | 516.3만 |
|---|
| 2026.02.11 | ₩36,753 | ₩37,274 | ₩35,363 | ₩35,938 | -2.22% | 327.2만 |
|---|
| 2026.02.10 | ₩36,900 | ₩37,194 | ₩35,951 | ₩36,512 | -1.05% | 315.6만 |
|---|
| 2026.02.09 | ₩35,203 | ₩36,993 | ₩34,348 | ₩36,900 | +4.82% | 365.5만 |
|---|
| 2026.02.06 | ₩34,508 | ₩35,537 | ₩33,587 | ₩35,243 | +2.13% | 536.4만 |
|---|
| 2026.02.05 | ₩31,596 | ₩34,976 | ₩31,542 | ₩33,827 | +7.06% | 537.8만 |
|---|
| 2026.02.04 | ₩34,923 | ₩35,858 | ₩32,144 | ₩32,732 | -6.27% | 610.5만 |
|---|
| 2026.02.03 | ₩34,642 | ₩35,363 | ₩34,001 | ₩34,575 | -0.19% | 578.6만 |
|---|
| 2026.02.02 | ₩32,331 | ₩34,842 | ₩32,184 | ₩34,188 | +5.74% | 666.3만 |
|---|
| 2026.01.30 | ₩32,411 | ₩33,386 | ₩31,930 | ₩32,678 | +0.82% | 714.1만 |
|---|
| 2026.01.29 | ₩30,741 | ₩33,333 | ₩30,460 | ₩32,999 | +7.34% | 1562.6만 |
|---|
| 2026.01.28 | ₩27,548 | ₩28,750 | ₩27,441 | ₩28,096 | +1.99% | 910.1만 |
|---|
| 2026.01.27 | ₩26,746 | ₩27,695 | ₩26,693 | ₩27,655 | +3.40% | 692.1만 |
|---|
| 2026.01.26 | ₩25,490 | ₩27,080 | ₩25,130 | ₩26,613 | +4.40% | 510.7만 |
|---|
| 2026.01.23 | ₩25,851 | ₩25,851 | ₩24,809 | ₩25,103 | -2.89% | 312.6만 |
|---|
| 2026.01.22 | ₩26,386 | ₩26,586 | ₩25,330 | ₩25,918 | -1.77% | 376.3만 |
|---|
| 2026.01.21 | ₩25,237 | ₩26,038 | ₩24,742 | ₩25,544 | +1.22% | 429.7만 |
|---|
| 2026.01.20 | ₩24,275 | ₩25,237 | ₩24,141 | ₩24,903 | +2.59% | 261.3만 |
|---|
| 2026.01.16 | ₩25,317 | ₩25,664 | ₩24,769 | ₩24,849 | -1.85% | 269.7만 |
|---|
| 2026.01.15 | ₩24,155 | ₩25,384 | ₩24,155 | ₩25,183 | +4.26% | 369.3만 |
|---|
| 2026.01.14 | ₩24,061 | ₩24,061 | ₩23,112 | ₩23,780 | -1.17% | 349.6만 |
|---|
| 2026.01.13 | ₩24,114 | ₩24,782 | ₩23,941 | ₩24,088 | -0.11% | 469.1만 |
|---|
| 2026.01.12 | ₩23,580 | ₩24,128 | ₩23,553 | ₩24,114 | +2.27% | 372.7만 |
|---|
| 2026.01.09 | ₩22,819 | ₩23,767 | ₩22,738 | ₩23,754 | +4.10% | 441.4만 |
|---|
| 2026.01.08 | ₩24,622 | ₩24,689 | ₩22,685 | ₩22,859 | -7.16% | 493.9만 |
|---|
| 2026.01.07 | ₩24,823 | ₩24,916 | ₩23,927 | ₩24,769 | -0.22% | 449.7만 |
|---|
| 2026.01.06 | ₩24,181 | ₩24,956 | ₩23,674 | ₩24,823 | +2.65% | 393.4만 |
|---|
| 2026.01.05 | ₩24,635 | ₩24,742 | ₩23,286 | ₩24,195 | -1.79% | 305.6만 |
|---|
| 2026.01.02 | ₩24,114 | ₩24,288 | ₩23,687 | ₩24,248 | +0.55% | 258만 |
|---|
| 2025.12.31 | ₩24,208 | ₩24,315 | ₩23,754 | ₩23,807 | -1.66% | 214.7만 |
|---|
| 2025.12.30 | ₩24,235 | ₩24,315 | ₩23,981 | ₩24,061 | -0.72% | 199만 |
|---|
| 2025.12.29 | ₩24,155 | ₩24,408 | ₩23,901 | ₩24,181 | +0.11% | 159.7만 |
|---|
| 2025.12.26 | ₩24,435 | ₩24,462 | ₩24,155 | ₩24,315 | -0.49% | 98.3만 |
|---|
| 2025.12.24 | ₩24,529 | ₩24,649 | ₩24,328 | ₩24,395 | -0.54% | 72.7만 |
|---|
| 2025.12.23 | ₩24,395 | ₩24,689 | ₩24,275 | ₩24,448 | +0.22% | 189만 |
|---|
| 2025.12.22 | ₩24,168 | ₩24,689 | ₩24,141 | ₩24,595 | +1.77% | 199.2만 |
|---|
| 2025.12.19 | ₩23,112 | ₩24,208 | ₩23,099 | ₩24,074 | +4.16% | 601.3만 |
|---|
| 2025.12.18 | ₩23,086 | ₩23,393 | ₩22,992 | ₩23,246 | +0.69% | 217.4만 |
|---|
| 2025.12.17 | ₩23,740 | ₩23,807 | ₩22,792 | ₩22,899 | -3.55% | 294.5만 |
|---|
| 2025.12.16 | ₩23,406 | ₩23,981 | ₩22,591 | ₩23,086 | -1.37% | 477만 |
|---|
| 2025.12.15 | ₩24,074 | ₩24,635 | ₩23,834 | ₩23,887 | -0.78% | 291.6만 |
|---|
| 2025.12.12 | ₩26,052 | ₩26,132 | ₩24,021 | ₩24,048 | -7.69% | 508.7만 |
|---|
| 2025.12.11 | ₩25,397 | ₩26,399 | ₩25,157 | ₩26,145 | +2.95% | 523.8만 |
|---|
| 2025.12.10 | ₩25,063 | ₩26,359 | ₩25,036 | ₩25,651 | +2.35% | 654만 |
|---|
| 2025.12.09 | ₩24,729 | ₩25,410 | ₩24,448 | ₩25,303 | +2.32% | 361.1만 |
|---|
| 2025.12.08 | ₩24,649 | ₩25,250 | ₩24,128 | ₩24,836 | +0.76% | 512.4만 |
|---|
| 2025.12.05 | ₩23,353 | ₩24,782 | ₩23,233 | ₩24,475 | +4.81% | 606.5만 |
|---|
| 2025.12.04 | ₩23,299 | ₩23,767 | ₩23,193 | ₩23,380 | +0.34% | 217.1만 |
|---|
| 2025.12.03 | ₩23,326 | ₩23,460 | ₩22,298 | ₩23,393 | +0.29% | 329.2만 |
|---|
| 2025.12.02 | ₩23,714 | ₩24,021 | ₩23,179 | ₩23,460 | -1.07% | 416.9만 |
|---|
| 2025.12.01 | ₩23,607 | ₩23,834 | ₩23,433 | ₩23,527 | -0.34% | 290.2만 |
|---|
| 2025.11.28 | ₩24,074 | ₩24,074 | ₩23,674 | ₩23,967 | -0.44% | 162.4만 |
|---|
| 2025.11.26 | ₩23,487 | ₩24,261 | ₩23,313 | ₩23,994 | +2.16% | 395.6만 |
|---|
| 2025.11.25 | ₩22,191 | ₩23,433 | ₩22,084 | ₩23,353 | +5.24% | 466만 |
|---|
| 2025.11.24 | ₩21,389 | ₩22,311 | ₩21,336 | ₩22,110 | +3.37% | 364.4만 |
|---|
| 2025.11.21 | ₩21,376 | ₩21,416 | ₩20,721 | ₩21,322 | -0.25% | 304.1만 |
|---|
| 2025.11.20 | ₩22,324 | ₩22,538 | ₩21,189 | ₩21,269 | -4.73% | 532.9만 |
|---|
| 2025.11.19 | ₩22,204 | ₩22,498 | ₩21,523 | ₩21,563 | -2.89% | 507.4만 |
|---|
| 2025.11.18 | ₩22,151 | ₩22,351 | ₩21,817 | ₩22,151 | 0.00% | 212.9만 |
|---|
| 2025.11.17 | ₩22,485 | ₩23,032 | ₩22,271 | ₩22,311 | -0.77% | 246.7만 |
|---|
| 2025.11.14 | ₩22,070 | ₩22,939 | ₩21,937 | ₩22,565 | +2.24% | 383.5만 |
|---|
| 2025.11.13 | ₩23,700 | ₩23,861 | ₩22,244 | ₩22,618 | -4.57% | 459.5만 |
|---|
| 2025.11.12 | ₩24,048 | ₩24,355 | ₩23,727 | ₩23,794 | -1.06% | 274.7만 |
|---|
| 2025.11.11 | ₩24,261 | ₩24,261 | ₩23,420 | ₩23,927 | -1.38% | 372.7만 |
|---|
| 2025.11.10 | ₩24,355 | ₩24,662 | ₩23,981 | ₩24,261 | -0.38% | 379만 |
|---|
| 2025.11.07 | ₩23,299 | ₩23,807 | ₩22,765 | ₩23,794 | +2.12% | 389.9만 |
|---|
| 2025.11.06 | ₩23,353 | ₩23,700 | ₩23,059 | ₩23,433 | +0.34% | 404.5만 |
|---|
| 2025.11.05 | ₩22,658 | ₩23,567 | ₩22,485 | ₩23,299 | +2.83% | 513.8만 |
|---|
| 2025.11.04 | ₩22,819 | ₩23,273 | ₩22,391 | ₩22,391 | -1.87% | 484.1만 |
|---|
| 2025.11.03 | ₩23,580 | ₩24,034 | ₩22,859 | ₩23,433 | -0.62% | 749.7만 |
|---|
| 2025.10.31 | ₩23,139 | ₩23,927 | ₩22,685 | ₩23,647 | +2.19% | 883.8만 |
|---|
| 2025.10.30 | ₩21,175 | ₩23,286 | ₩21,108 | ₩22,845 | +7.89% | 1989.1만 |
|---|
| 2025.10.29 | ₩19,585 | ₩19,839 | ₩18,650 | ₩18,677 | -4.64% | 756.7만 |
|---|
| 2025.10.28 | ₩18,637 | ₩18,837 | ₩18,396 | ₩18,704 | +0.36% | 438.1만 |
|---|
| 2025.10.27 | ₩18,583 | ₩18,690 | ₩18,370 | ₩18,637 | +0.29% | 281만 |
|---|
| 2025.10.24 | ₩18,036 | ₩18,597 | ₩17,942 | ₩18,370 | +1.85% | 495.7만 |
|---|
| 2025.10.23 | ₩17,688 | ₩18,022 | ₩17,675 | ₩17,929 | +1.36% | 232.1만 |
|---|
| 2025.10.22 | ₩17,782 | ₩17,862 | ₩17,381 | ₩17,675 | -0.60% | 217.9만 |
|---|
| 2025.10.21 | ₩17,568 | ₩17,849 | ₩17,528 | ₩17,809 | +1.37% | 234.2만 |
|---|
| 2025.10.20 | ₩17,595 | ₩17,835 | ₩17,515 | ₩17,581 | -0.08% | 144.7만 |
|---|
| 2025.10.17 | ₩17,648 | ₩17,822 | ₩17,060 | ₩17,421 | -1.29% | 473.6만 |
|---|
| 2025.10.16 | ₩17,515 | ₩17,982 | ₩17,448 | ₩17,795 | +1.60% | 875.3만 |
|---|
| 2025.10.15 | ₩17,314 | ₩17,501 | ₩17,207 | ₩17,381 | +0.39% | 259.6만 |
|---|
| 2025.10.14 | ₩16,606 | ₩17,127 | ₩16,606 | ₩17,074 | +2.82% | 215.1만 |
|---|
| 2025.10.13 | ₩16,873 | ₩17,074 | ₩16,713 | ₩16,820 | -0.32% | 160.2만 |
|---|
| 2025.10.10 | ₩16,940 | ₩16,980 | ₩16,339 | ₩16,392 | -3.23% | 193만 |
|---|
| 2025.10.09 | ₩17,074 | ₩17,154 | ₩16,847 | ₩16,914 | -0.94% | 126.3만 |
|---|
| 2025.10.08 | ₩16,994 | ₩17,181 | ₩16,887 | ₩17,127 | +0.79% | 200.7만 |
|---|
| 2025.10.07 | ₩17,060 | ₩17,141 | ₩16,646 | ₩16,900 | -0.94% | 182.6만 |
|---|
| 2025.10.06 | ₩17,020 | ₩17,368 | ₩16,994 | ₩17,074 | +0.31% | 196.7만 |
|---|
| 2025.10.03 | ₩17,167 | ₩17,301 | ₩16,927 | ₩16,994 | -1.01% | 208.2만 |
|---|
| 2025.10.02 | ₩17,288 | ₩17,328 | ₩16,833 | ₩17,060 | -1.31% | 174.3만 |
|---|