시장 데이터를 불러오는 중
전체 종목
아비스타 과거 주가
Avista Corporation Common Stock · AVA · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avista Corporation Common Stock · AVA · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,535 | ₩47,977 | ₩47,267 | ₩47,589 | +0.11% | 66.3만 |
| 2026.10.08 | ₩47,226 | ₩47,736 | ₩46,958 | ₩47,575 | +0.74% | 83만 |
| 2026.10.07 | ₩47,186 | ₩47,816 | ₩47,012 | ₩47,240 | +0.11% | 78.9만 |
| 2026.10.06 | ₩47,374 | ₩47,763 | ₩46,864 | ₩47,186 | -0.40% | 63.4만 |
| 2026.10.05 | ₩47,374 | ₩47,414 | ₩46,784 | ₩47,106 | -0.57% | 92.9만 |
| 2026.10.02 | ₩47,374 | ₩48,031 | ₩47,173 | ₩47,347 | -0.06% | 56.4만 |
| 2026.10.01 | ₩46,864 | ₩47,039 | ₩46,207 | ₩47,025 | +0.34% | 61.1만 |
| 2026.09.30 | ₩47,387 | ₩47,535 | ₩46,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,052 |
| -0.71% |
| 80.8만 |
| 2026.09.29 | ₩46,462 | ₩47,186 | ₩46,261 | ₩47,079 | +1.33% | 59.4만 |
|---|
| 2026.09.28 | ₩47,106 | ₩47,106 | ₩46,301 | ₩46,650 | -0.97% | 62만 |
|---|
| 2026.09.25 | ₩46,999 | ₩47,280 | ₩46,476 | ₩47,079 | +0.17% | 85.9만 |
|---|
| 2026.09.24 | ₩47,723 | ₩47,937 | ₩46,905 | ₩46,999 | -1.52% | 69.1만 |
|---|
| 2026.09.23 | ₩48,071 | ₩48,125 | ₩47,253 | ₩47,535 | -1.12% | 77.6만 |
|---|
| 2026.09.22 | ₩48,420 | ₩48,876 | ₩48,272 | ₩48,272 | -0.30% | 57.4만 |
|---|
| 2026.09.21 | ₩48,742 | ₩48,903 | ₩48,406 | ₩48,406 | -0.69% | 60.2만 |
|---|
| 2026.09.18 | ₩48,836 | ₩48,970 | ₩48,460 | ₩48,608 | -0.47% | 190.7만 |
|---|
| 2026.09.17 | ₩49,600 | ₩49,680 | ₩49,198 | ₩49,291 | -0.62% | 53.6만 |
|---|
| 2026.09.16 | ₩49,023 | ₩49,385 | ₩48,943 | ₩49,265 | +0.49% | 71.2만 |
|---|
| 2026.09.15 | ₩49,211 | ₩49,305 | ₩48,567 | ₩48,688 | -1.06% | 105.8만 |
|---|
| 2026.09.14 | ₩49,694 | ₩49,895 | ₩49,117 | ₩49,144 | -1.11% | 62.6만 |
|---|
| 2026.09.11 | ₩50,163 | ₩50,176 | ₩49,265 | ₩49,332 | -1.66% | 52.8만 |
|---|
| 2026.09.10 | ₩50,431 | ₩50,673 | ₩49,627 | ₩49,788 | -1.28% | 45.3만 |
|---|
| 2026.09.09 | ₩50,431 | ₩50,606 | ₩49,895 | ₩50,150 | -0.56% | 51.4만 |
|---|
| 2026.09.08 | ₩50,136 | ₩50,834 | ₩50,136 | ₩50,431 | +0.59% | 44.3만 |
|---|
| 2026.09.04 | ₩50,270 | ₩50,592 | ₩50,109 | ₩50,351 | +0.16% | 51.2만 |
|---|
| 2026.09.03 | ₩50,230 | ₩50,686 | ₩50,083 | ₩50,458 | +0.45% | 71.7만 |
|---|
| 2026.09.02 | ₩50,471 | ₩50,471 | ₩49,613 | ₩49,949 | -1.04% | 75.6만 |
|---|
| 2026.09.01 | ₩50,069 | ₩50,646 | ₩50,002 | ₩50,471 | +0.80% | 67.6만 |
|---|
| 2026.08.31 | ₩50,217 | ₩50,378 | ₩49,788 | ₩49,828 | -0.77% | 111.3만 |
|---|
| 2026.08.28 | ₩50,968 | ₩51,155 | ₩50,284 | ₩50,498 | -0.92% | 55.3만 |
|---|
| 2026.08.27 | ₩50,686 | ₩50,954 | ₩50,217 | ₩50,606 | -0.16% | 62.3만 |
|---|
| 2026.08.26 | ₩50,740 | ₩51,276 | ₩50,498 | ₩51,155 | +0.82% | 75.7만 |
|---|
| 2026.08.25 | ₩51,088 | ₩51,356 | ₩50,619 | ₩50,619 | -0.92% | 72.1만 |
|---|
| 2026.08.24 | ₩50,699 | ₩51,330 | ₩50,471 | ₩50,860 | +0.32% | 77.1만 |
|---|
| 2026.08.21 | ₩51,437 | ₩51,893 | ₩50,311 | ₩50,378 | -2.06% | 94.6만 |
|---|
| 2026.08.20 | ₩51,289 | ₩52,027 | ₩51,182 | ₩51,263 | -0.05% | 45.3만 |
|---|
| 2026.08.19 | ₩51,960 | ₩52,416 | ₩51,383 | ₩51,410 | -1.06% | 60.6만 |
|---|
| 2026.08.18 | ₩52,000 | ₩52,215 | ₩51,383 | ₩51,531 | -0.90% | 68.6만 |
|---|
| 2026.08.17 | ₩52,295 | ₩52,402 | ₩51,826 | ₩52,335 | +0.08% | 53.4만 |
|---|
| 2026.08.14 | ₩51,692 | ₩52,536 | ₩51,692 | ₩52,496 | +1.56% | 46.2만 |
|---|
| 2026.08.13 | ₩52,121 | ₩52,389 | ₩51,719 | ₩51,826 | -0.57% | 62.8만 |
|---|
| 2026.08.12 | ₩51,531 | ₩52,067 | ₩51,450 | ₩51,665 | +0.26% | 47.9만 |
|---|
| 2026.08.11 | ₩51,249 | ₩51,719 | ₩50,994 | ₩51,531 | +0.55% | 52.4만 |
|---|
| 2026.08.10 | ₩51,786 | ₩51,786 | ₩50,793 | ₩51,236 | -1.06% | 62만 |
|---|
| 2026.08.07 | ₩51,504 | ₩52,349 | ₩51,236 | ₩51,933 | +0.83% | 56.9만 |
|---|
| 2026.08.06 | ₩52,429 | ₩52,496 | ₩51,464 | ₩51,517 | -1.74% | 58.2만 |
|---|
| 2026.08.05 | ₩52,577 | ₩52,617 | ₩51,504 | ₩52,081 | -0.94% | 73.5만 |
|---|
| 2026.08.04 | ₩52,081 | ₩53,180 | ₩51,973 | ₩52,577 | +0.95% | 85.3만 |
|---|
| 2026.08.03 | ₩53,234 | ₩53,783 | ₩51,759 | ₩53,033 | -0.38% | 165.2만 |
|---|
| 2026.07.31 | ₩54,856 | ₩55,232 | ₩54,119 | ₩54,239 | -1.12% | 98만 |
|---|
| 2026.07.30 | ₩55,781 | ₩55,795 | ₩54,722 | ₩55,017 | -1.37% | 48.5만 |
|---|
| 2026.07.29 | ₩56,264 | ₩56,666 | ₩55,366 | ₩55,621 | -1.14% | 59.1만 |
|---|
| 2026.07.28 | ₩56,023 | ₩57,256 | ₩56,023 | ₩56,130 | +0.19% | 71.1만 |
|---|
| 2026.07.27 | ₩56,237 | ₩56,586 | ₩55,661 | ₩55,714 | -0.93% | 38.7만 |
|---|
| 2026.07.24 | ₩56,881 | ₩57,082 | ₩56,304 | ₩56,385 | -0.87% | 38.3만 |
|---|
| 2026.07.23 | ₩55,969 | ₩56,787 | ₩55,781 | ₩56,559 | +1.05% | 60만 |
|---|
| 2026.07.22 | ₩56,211 | ₩56,640 | ₩55,875 | ₩56,626 | +0.74% | 37.5만 |
|---|
| 2026.07.21 | ₩55,728 | ₩55,956 | ₩55,393 | ₩55,728 | 0.00% | 47.4만 |
|---|
| 2026.07.20 | ₩56,130 | ₩56,908 | ₩55,808 | ₩55,916 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩57,431 | ₩57,793 | ₩55,822 | ₩56,050 | -2.40% | 47.3만 |
|---|
| 2026.07.16 | ₩55,781 | ₩56,881 | ₩55,781 | ₩56,733 | +1.71% | 50.2만 |
|---|
| 2026.07.15 | ₩56,076 | ₩56,304 | ₩55,460 | ₩55,594 | -0.86% | 48.8만 |
|---|
| 2026.07.14 | ₩56,787 | ₩57,109 | ₩56,023 | ₩56,076 | -1.25% | 38만 |
|---|
| 2026.07.13 | ₩56,318 | ₩56,693 | ₩55,929 | ₩56,425 | +0.19% | 62.4만 |
|---|
| 2026.07.10 | ₩55,245 | ₩56,264 | ₩55,232 | ₩56,184 | +1.70% | 42.1만 |
|---|
| 2026.07.09 | ₩54,963 | ₩55,285 | ₩54,548 | ₩55,178 | +0.39% | 62.8만 |
|---|
| 2026.07.08 | ₩55,165 | ₩55,567 | ₩54,776 | ₩54,803 | -0.66% | 44.4만 |
|---|
| 2026.07.07 | ₩55,165 | ₩56,371 | ₩54,937 | ₩55,299 | +0.24% | 53.4만 |
|---|
| 2026.07.06 | ₩55,540 | ₩55,781 | ₩54,481 | ₩54,521 | -1.83% | 58만 |
|---|
| 2026.07.02 | ₩54,829 | ₩55,527 | ₩54,387 | ₩55,513 | +1.25% | 44.9만 |
|---|
| 2026.07.01 | ₩54,937 | ₩55,339 | ₩54,320 | ₩54,360 | -1.05% | 65.1만 |
|---|
| 2026.06.30 | ₩55,285 | ₩55,621 | ₩54,829 | ₩54,856 | -0.78% | 61만 |
|---|
| 2026.06.29 | ₩55,768 | ₩55,768 | ₩54,910 | ₩55,326 | -0.79% | 87.7만 |
|---|
| 2026.06.26 | ₩55,339 | ₩56,023 | ₩55,031 | ₩56,009 | +1.21% | 242.7만 |
|---|
| 2026.06.25 | ₩55,393 | ₩55,647 | ₩54,762 | ₩54,923 | -0.85% | 48.9만 |
|---|
| 2026.06.24 | ₩54,883 | ₩55,339 | ₩54,829 | ₩55,151 | +0.49% | 79.4만 |
|---|
| 2026.06.23 | ₩53,783 | ₩54,628 | ₩53,341 | ₩54,548 | +1.42% | 55.8만 |
|---|
| 2026.06.22 | ₩53,046 | ₩53,636 | ₩52,966 | ₩53,247 | +0.38% | 99.1만 |
|---|
| 2026.06.18 | ₩52,858 | ₩53,649 | ₩52,604 | ₩53,314 | +0.86% | 143.3만 |
|---|
| 2026.06.17 | ₩54,320 | ₩54,789 | ₩52,389 | ₩52,831 | -2.74% | 127.9만 |
|---|
| 2026.06.16 | ₩55,258 | ₩56,304 | ₩54,387 | ₩55,004 | -0.46% | 93.7만 |
|---|
| 2026.06.15 | ₩55,258 | ₩56,318 | ₩54,052 | ₩54,950 | -0.56% | 199만 |
|---|
| 2026.06.12 | ₩56,626 | ₩57,310 | ₩56,613 | ₩56,894 | +0.47% | 54만 |
|---|
| 2026.06.11 | ₩57,243 | ₩57,592 | ₩56,304 | ₩56,331 | -1.59% | 58.7만 |
|---|
| 2026.06.10 | ₩57,256 | ₩57,350 | ₩56,707 | ₩56,841 | -0.73% | 78.3만 |
|---|
| 2026.06.09 | ₩56,626 | ₩57,096 | ₩56,251 | ₩56,398 | -0.40% | 76.5만 |
|---|
| 2026.06.08 | ₩56,774 | ₩57,082 | ₩56,211 | ₩56,318 | -0.80% | 89.5만 |
|---|
| 2026.06.05 | ₩56,130 | ₩57,578 | ₩56,090 | ₩56,881 | +1.34% | 73.1만 |
|---|
| 2026.06.04 | ₩55,701 | ₩55,848 | ₩55,232 | ₩55,795 | +0.17% | 78.1만 |
|---|
| 2026.06.03 | ₩56,318 | ₩57,122 | ₩54,977 | ₩55,084 | -2.19% | 133만 |
|---|
| 2026.06.02 | ₩54,239 | ₩56,197 | ₩54,239 | ₩56,117 | +3.46% | 59.2만 |
|---|
| 2026.06.01 | ₩55,111 | ₩55,419 | ₩54,239 | ₩54,306 | -1.46% | 113.3만 |
|---|
| 2026.05.29 | ₩55,419 | ₩56,170 | ₩55,232 | ₩55,607 | +0.34% | 184.1만 |
|---|
| 2026.05.28 | ₩56,050 | ₩56,465 | ₩55,111 | ₩55,352 | -1.24% | 64만 |
|---|
| 2026.05.27 | ₩55,500 | ₩56,036 | ₩55,232 | ₩55,929 | +0.77% | 95.6만 |
|---|
| 2026.05.26 | ₩55,607 | ₩55,969 | ₩55,433 | ₩55,647 | +0.07% | 54.9만 |
|---|
| 2026.05.22 | ₩55,044 | ₩55,889 | ₩54,937 | ₩55,607 | +1.02% | 54만 |
|---|
| 2026.05.21 | ₩55,272 | ₩55,553 | ₩54,722 | ₩54,870 | -0.73% | 77.7만 |
|---|
| 2026.05.20 | ₩55,098 | ₩55,419 | ₩54,722 | ₩55,191 | +0.17% | 65.3만 |
|---|
| 2026.05.19 | ₩54,400 | ₩55,218 | ₩54,226 | ₩54,870 | +0.86% | 71.5만 |
|---|
| 2026.05.18 | ₩54,668 | ₩55,460 | ₩54,454 | ₩55,232 | +1.03% | 64.2만 |
|---|
| 2026.05.15 | ₩55,111 | ₩55,111 | ₩53,971 | ₩54,186 | -1.68% | 67.4만 |
|---|
| 2026.05.14 | ₩54,977 | ₩55,339 | ₩54,776 | ₩55,191 | +0.39% | 33.1만 |
|---|
| 2026.05.13 | ₩54,481 | ₩54,762 | ₩53,985 | ₩54,695 | +0.39% | 51.6만 |
|---|
| 2026.05.12 | ₩54,789 | ₩54,990 | ₩53,985 | ₩54,722 | -0.12% | 63.3만 |
|---|
| 2026.05.11 | ₩55,124 | ₩55,178 | ₩54,521 | ₩54,548 | -1.05% | 51.7만 |
|---|
| 2026.05.08 | ₩55,004 | ₩55,258 | ₩54,508 | ₩54,736 | -0.49% | 55.9만 |
|---|
| 2026.05.07 | ₩54,414 | ₩55,406 | ₩53,904 | ₩54,950 | +0.99% | 58.9만 |
|---|
| 2026.05.06 | ₩54,870 | ₩55,044 | ₩54,011 | ₩54,414 | -0.83% | 51.5만 |
|---|
| 2026.05.05 | ₩55,017 | ₩55,473 | ₩54,427 | ₩54,883 | -0.24% | 53.1만 |
|---|
| 2026.05.04 | ₩54,213 | ₩54,655 | ₩53,676 | ₩54,387 | +0.32% | 52.9만 |
|---|
| 2026.05.01 | ₩55,031 | ₩55,674 | ₩54,588 | ₩54,601 | -0.78% | 47.3만 |
|---|
| 2026.04.30 | ₩54,467 | ₩55,191 | ₩54,467 | ₩55,111 | +1.18% | 70만 |
|---|
| 2026.04.29 | ₩54,870 | ₩55,178 | ₩54,306 | ₩54,333 | -0.98% | 45.5만 |
|---|
| 2026.04.28 | ₩55,540 | ₩55,674 | ₩54,843 | ₩55,258 | -0.51% | 40.1만 |
|---|
| 2026.04.27 | ₩55,352 | ₩55,781 | ₩55,017 | ₩55,044 | -0.56% | 48.2만 |
|---|
| 2026.04.24 | ₩55,205 | ₩55,540 | ₩54,776 | ₩55,138 | -0.12% | 40.8만 |
|---|
| 2026.04.23 | ₩54,266 | ₩55,393 | ₩54,266 | ₩55,312 | +1.93% | 38.3만 |
|---|
| 2026.04.22 | ₩54,387 | ₩54,829 | ₩53,596 | ₩53,810 | -1.06% | 55.9만 |
|---|
| 2026.04.21 | ₩55,285 | ₩55,285 | ₩53,931 | ₩54,119 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩56,090 | ₩56,586 | ₩55,218 | ₩55,339 | -1.34% | 53.9만 |
|---|
| 2026.04.17 | ₩56,318 | ₩56,318 | ₩55,258 | ₩55,983 | -0.60% | 50.4만 |
|---|
| 2026.04.16 | ₩55,218 | ₩56,224 | ₩55,218 | ₩56,157 | +1.70% | 49.4만 |
|---|
| 2026.04.15 | ₩55,473 | ₩55,688 | ₩55,339 | ₩55,527 | +0.10% | 43.8만 |
|---|
| 2026.04.14 | ₩55,098 | ₩56,143 | ₩54,494 | ₩55,916 | +1.48% | 42.9만 |
|---|
| 2026.04.13 | ₩56,130 | ₩56,130 | ₩54,950 | ₩55,366 | -1.36% | 45.3만 |
|---|
| 2026.04.10 | ₩56,412 | ₩56,425 | ₩55,889 | ₩56,143 | -0.48% | 39.1만 |
|---|
| 2026.04.09 | ₩55,902 | ₩56,747 | ₩55,768 | ₩56,438 | +0.96% | 57.7만 |
|---|
| 2026.04.08 | ₩55,299 | ₩55,983 | ₩55,098 | ₩55,942 | +1.16% | 49.1만 |
|---|
| 2026.04.07 | ₩55,071 | ₩55,822 | ₩54,776 | ₩55,580 | +0.93% | 53.6만 |
|---|
| 2026.04.06 | ₩55,165 | ₩55,433 | ₩54,923 | ₩54,977 | -0.34% | 40.9만 |
|---|
| 2026.04.02 | ₩54,776 | ₩55,473 | ₩54,615 | ₩55,433 | +1.20% | 52.4만 |
|---|
| 2026.04.01 | ₩53,636 | ₩54,695 | ₩52,362 | ₩54,548 | +1.70% | 42.2만 |
|---|
| 2026.03.31 | ₩54,280 | ₩54,280 | ₩52,831 | ₩53,824 | -0.84% | 81.9만 |
|---|
| 2026.03.30 | ₩54,146 | ₩54,427 | ₩53,663 | ₩54,253 | +0.20% | 49.2만 |
|---|
| 2026.03.27 | ₩53,140 | ₩53,743 | ₩53,019 | ₩53,556 | +0.78% | 42.5만 |
|---|
| 2026.03.26 | ₩52,671 | ₩53,247 | ₩52,604 | ₩53,100 | +0.81% | 43.5만 |
|---|
| 2026.03.25 | ₩52,818 | ₩53,019 | ₩52,215 | ₩52,778 | -0.08% | 47.9만 |
|---|
| 2026.03.24 | ₩51,812 | ₩52,966 | ₩51,759 | ₩52,443 | +1.22% | 48.4만 |
|---|
| 2026.03.23 | ₩52,161 | ₩52,550 | ₩51,209 | ₩52,014 | -0.28% | 80.4만 |
|---|
| 2026.03.20 | ₩52,992 | ₩53,153 | ₩51,182 | ₩51,450 | -2.91% | 213만 |
|---|
| 2026.03.19 | ₩52,952 | ₩53,421 | ₩52,456 | ₩53,019 | +0.13% | 48.8만 |
|---|
| 2026.03.18 | ₩53,167 | ₩53,395 | ₩52,429 | ₩53,207 | +0.08% | 62.5만 |
|---|
| 2026.03.17 | ₩53,703 | ₩53,944 | ₩53,153 | ₩53,328 | -0.70% | 43.3만 |
|---|
| 2026.03.16 | ₩53,985 | ₩54,199 | ₩53,314 | ₩53,542 | -0.82% | 44만 |
|---|
| 2026.03.13 | ₩53,234 | ₩53,542 | ₩52,952 | ₩53,462 | +0.43% | 59.1만 |
|---|
| 2026.03.12 | ₩52,000 | ₩53,140 | ₩51,933 | ₩52,684 | +1.32% | 54.6만 |
|---|
| 2026.03.11 | ₩52,349 | ₩52,523 | ₩51,893 | ₩52,201 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩52,751 | ₩53,220 | ₩52,268 | ₩52,604 | -0.28% | 54.8만 |
|---|
| 2026.03.09 | ₩52,711 | ₩53,301 | ₩52,188 | ₩53,194 | +0.92% | 66.8만 |
|---|
| 2026.03.06 | ₩53,046 | ₩53,421 | ₩52,536 | ₩53,180 | +0.25% | 56.7만 |
|---|
| 2026.03.05 | ₩53,529 | ₩53,864 | ₩53,073 | ₩53,556 | +0.05% | 59.2만 |
|---|
| 2026.03.04 | ₩53,864 | ₩54,347 | ₩53,100 | ₩54,092 | +0.42% | 56.1만 |
|---|
| 2026.03.03 | ₩53,220 | ₩54,105 | ₩52,711 | ₩53,730 | +0.96% | 90.7만 |
|---|
| 2026.03.02 | ₩54,320 | ₩54,588 | ₩53,234 | ₩53,529 | -1.46% | 119.3만 |
|---|
| 2026.02.27 | ₩53,596 | ₩54,722 | ₩53,596 | ₩54,467 | +1.63% | 109.1만 |
|---|
| 2026.02.26 | ₩54,293 | ₩54,454 | ₩53,153 | ₩53,328 | -1.78% | 141.5만 |
|---|
| 2026.02.25 | ₩55,621 | ₩55,701 | ₩53,891 | ₩54,454 | -2.10% | 122.5만 |
|---|
| 2026.02.24 | ₩57,310 | ₩57,323 | ₩56,318 | ₩57,189 | -0.21% | 75.8만 |
|---|
| 2026.02.23 | ₩56,881 | ₩57,726 | ₩56,747 | ₩57,243 | +0.64% | 64.4만 |
|---|
| 2026.02.20 | ₩56,801 | ₩56,948 | ₩55,916 | ₩56,760 | -0.07% | 60.5만 |
|---|
| 2026.02.19 | ₩56,707 | ₩57,270 | ₩56,224 | ₩56,465 | -0.43% | 73.4만 |
|---|
| 2026.02.18 | ₩57,230 | ₩57,323 | ₩56,452 | ₩56,546 | -1.19% | 71.9만 |
|---|
| 2026.02.17 | ₩57,806 | ₩58,329 | ₩57,216 | ₩57,337 | -0.81% | 83만 |
|---|
| 2026.02.13 | ₩56,948 | ₩57,940 | ₩56,894 | ₩57,766 | +1.44% | 48.9만 |
|---|
| 2026.02.12 | ₩56,358 | ₩57,230 | ₩56,291 | ₩56,841 | +0.86% | 53.9만 |
|---|
| 2026.02.11 | ₩55,848 | ₩56,184 | ₩55,567 | ₩55,956 | +0.19% | 49.6만 |
|---|
| 2026.02.10 | ₩55,741 | ₩55,889 | ₩54,923 | ₩55,661 | -0.14% | 46.4만 |
|---|
| 2026.02.09 | ₩55,553 | ₩55,621 | ₩54,776 | ₩54,963 | -1.06% | 62.1만 |
|---|
| 2026.02.06 | ₩57,122 | ₩57,444 | ₩55,419 | ₩55,647 | -2.58% | 66만 |
|---|
| 2026.02.05 | ₩56,774 | ₩57,203 | ₩56,653 | ₩56,854 | +0.14% | 68.3만 |
|---|
| 2026.02.04 | ₩56,720 | ₩57,082 | ₩56,291 | ₩56,492 | -0.40% | 65.5만 |
|---|
| 2026.02.03 | ₩55,580 | ₩56,841 | ₩55,312 | ₩56,680 | +1.98% | 70.8만 |
|---|
| 2026.02.02 | ₩55,647 | ₩55,875 | ₩55,151 | ₩55,527 | -0.22% | 66.2만 |
|---|
| 2026.01.30 | ₩54,695 | ₩55,393 | ₩54,146 | ₩55,366 | +1.23% | 115.4만 |
|---|
| 2026.01.29 | ₩54,360 | ₩54,816 | ₩54,132 | ₩54,695 | +0.62% | 62.8만 |
|---|
| 2026.01.28 | ₩54,749 | ₩55,285 | ₩53,904 | ₩54,119 | -1.15% | 58.6만 |
|---|
| 2026.01.27 | ₩53,891 | ₩55,057 | ₩53,703 | ₩54,923 | +1.92% | 62.9만 |
|---|
| 2026.01.26 | ₩53,904 | ₩54,454 | ₩53,609 | ₩53,958 | +0.10% | 65.2만 |
|---|
| 2026.01.23 | ₩54,306 | ₩54,387 | ₩53,274 | ₩53,690 | -1.14% | 60만 |
|---|
| 2026.01.22 | ₩54,293 | ₩54,588 | ₩53,730 | ₩54,387 | +0.17% | 73.8만 |
|---|
| 2026.01.21 | ₩53,864 | ₩54,239 | ₩53,596 | ₩54,078 | +0.40% | 56.8만 |
|---|
| 2026.01.20 | ₩53,489 | ₩53,783 | ₩52,845 | ₩53,716 | +0.43% | 48.3만 |
|---|
| 2026.01.16 | ₩53,341 | ₩53,931 | ₩53,247 | ₩53,877 | +1.01% | 74.6만 |
|---|
| 2026.01.15 | ₩53,247 | ₩53,918 | ₩53,140 | ₩53,757 | +0.96% | 51.9만 |
|---|
| 2026.01.14 | ₩52,711 | ₩53,381 | ₩52,630 | ₩53,100 | +0.74% | 51.6만 |
|---|
| 2026.01.13 | ₩52,563 | ₩52,912 | ₩52,241 | ₩52,590 | +0.05% | 51만 |
|---|
| 2026.01.12 | ₩52,389 | ₩52,872 | ₩52,188 | ₩52,402 | +0.03% | 58.1만 |
|---|
| 2026.01.09 | ₩52,671 | ₩52,992 | ₩52,134 | ₩52,201 | -0.89% | 59만 |
|---|
| 2026.01.08 | ₩52,081 | ₩53,073 | ₩52,081 | ₩52,550 | +0.90% | 46.4만 |
|---|
| 2026.01.07 | ₩52,429 | ₩52,523 | ₩51,920 | ₩52,241 | -0.36% | 61.9만 |
|---|
| 2026.01.06 | ₩51,464 | ₩52,255 | ₩51,356 | ₩52,228 | +1.49% | 67.8만 |
|---|
| 2026.01.05 | ₩51,799 | ₩51,799 | ₩51,061 | ₩51,571 | -0.44% | 71.4만 |
|---|
| 2026.01.02 | ₩51,745 | ₩52,094 | ₩51,102 | ₩51,920 | +0.34% | 50.8만 |
|---|
| 2025.12.31 | ₩51,920 | ₩52,094 | ₩51,571 | ₩51,678 | -0.46% | 38.7만 |
|---|
| 2025.12.30 | ₩51,799 | ₩51,960 | ₩51,692 | ₩51,906 | +0.21% | 36.9만 |
|---|
| 2025.12.29 | ₩51,853 | ₩52,054 | ₩51,625 | ₩51,799 | -0.10% | 55.1만 |
|---|
| 2025.12.26 | ₩51,531 | ₩51,826 | ₩51,356 | ₩51,598 | +0.13% | 41.2만 |
|---|
| 2025.12.24 | ₩51,464 | ₩51,759 | ₩51,316 | ₩51,450 | -0.03% | 31.4만 |
|---|
| 2025.12.23 | ₩51,464 | ₩51,799 | ₩51,222 | ₩51,504 | +0.08% | 88.1만 |
|---|
| 2025.12.22 | ₩50,579 | ₩51,424 | ₩50,471 | ₩51,383 | +1.59% | 85.2만 |
|---|
| 2025.12.19 | ₩51,504 | ₩51,558 | ₩50,337 | ₩50,539 | -1.87% | 259.7만 |
|---|
| 2025.12.18 | ₩52,134 | ₩52,188 | ₩51,692 | ₩51,732 | -0.77% | 117.3만 |
|---|
| 2025.12.17 | ₩51,558 | ₩52,188 | ₩51,249 | ₩52,014 | +0.88% | 88.7만 |
|---|
| 2025.12.16 | ₩52,241 | ₩52,402 | ₩51,397 | ₩51,584 | -1.26% | 101.6만 |
|---|
| 2025.12.15 | ₩52,040 | ₩52,282 | ₩51,397 | ₩52,014 | -0.05% | 128.8만 |
|---|
| 2025.12.12 | ₩52,081 | ₩52,711 | ₩51,625 | ₩51,705 | -0.72% | 125.1만 |
|---|
| 2025.12.11 | ₩51,946 | ₩52,724 | ₩51,772 | ₩51,960 | +0.03% | 69.9만 |
|---|
| 2025.12.10 | ₩51,477 | ₩52,014 | ₩51,464 | ₩51,732 | +0.49% | 85.1만 |
|---|
| 2025.12.09 | ₩51,571 | ₩51,920 | ₩51,343 | ₩51,544 | -0.05% | 41.4만 |
|---|
| 2025.12.08 | ₩52,027 | ₩52,027 | ₩51,209 | ₩51,289 | -1.42% | 52.3만 |
|---|
| 2025.12.05 | ₩51,665 | ₩52,161 | ₩51,410 | ₩51,906 | +0.47% | 52.5만 |
|---|
| 2025.12.04 | ₩52,456 | ₩52,805 | ₩51,651 | ₩51,772 | -1.30% | 78.2만 |
|---|
| 2025.12.03 | ₩53,274 | ₩53,341 | ₩52,268 | ₩52,738 | -1.01% | 69.3만 |
|---|
| 2025.12.02 | ₩54,803 | ₩54,803 | ₩52,805 | ₩52,885 | -3.50% | 75.3만 |
|---|
| 2025.12.01 | ₩55,044 | ₩55,312 | ₩54,347 | ₩54,521 | -0.95% | 69.5만 |
|---|
| 2025.11.28 | ₩55,714 | ₩55,714 | ₩55,245 | ₩55,486 | -0.41% | 28.2만 |
|---|
| 2025.11.26 | ₩55,245 | ₩55,781 | ₩55,232 | ₩55,580 | +0.61% | 100.2만 |
|---|
| 2025.11.25 | ₩55,326 | ₩55,688 | ₩55,178 | ₩55,326 | 0.00% | 73.3만 |
|---|
| 2025.11.24 | ₩54,588 | ₩55,084 | ₩54,347 | ₩54,977 | +0.71% | 84.1만 |
|---|
| 2025.11.21 | ₩55,031 | ₩55,661 | ₩54,722 | ₩55,258 | +0.41% | 83.5만 |
|---|
| 2025.11.20 | ₩54,695 | ₩55,151 | ₩54,628 | ₩54,749 | +0.10% | 65.6만 |
|---|
| 2025.11.19 | ₩54,749 | ₩54,937 | ₩54,400 | ₩54,534 | -0.39% | 126.4만 |
|---|
| 2025.11.18 | ₩55,191 | ₩55,433 | ₩54,682 | ₩54,829 | -0.66% | 61.5만 |
|---|
| 2025.11.17 | ₩55,084 | ₩55,393 | ₩54,856 | ₩54,883 | -0.37% | 57.4만 |
|---|
| 2025.11.14 | ₩55,567 | ₩55,567 | ₩54,628 | ₩55,124 | -0.80% | 66.3만 |
|---|
| 2025.11.13 | ₩55,781 | ₩55,781 | ₩55,326 | ₩55,433 | -0.62% | 50만 |
|---|
| 2025.11.12 | ₩55,983 | ₩56,224 | ₩55,741 | ₩55,862 | -0.22% | 77.4만 |
|---|
| 2025.11.11 | ₩55,312 | ₩56,237 | ₩55,098 | ₩56,130 | +1.48% | 92만 |
|---|
| 2025.11.10 | ₩54,695 | ₩55,393 | ₩54,695 | ₩55,151 | +0.83% | 63.5만 |
|---|
| 2025.11.07 | ₩54,494 | ₩55,165 | ₩54,306 | ₩54,762 | +0.49% | 76.5만 |
|---|
| 2025.11.06 | ₩53,220 | ₩54,776 | ₩53,220 | ₩54,199 | +1.84% | 92.1만 |
|---|
| 2025.11.05 | ₩52,872 | ₩53,864 | ₩52,510 | ₩53,287 | +0.79% | 76.5만 |
|---|
| 2025.11.04 | ₩51,303 | ₩52,081 | ₩51,182 | ₩51,879 | +1.12% | 76.5만 |
|---|
| 2025.11.03 | ₩50,592 | ₩51,142 | ₩50,002 | ₩51,142 | +1.09% | 58.4만 |
|---|
| 2025.10.31 | ₩50,994 | ₩51,370 | ₩50,445 | ₩51,021 | +0.05% | 98.9만 |
|---|
| 2025.10.30 | ₩51,437 | ₩51,745 | ₩51,008 | ₩51,316 | -0.23% | 63.2만 |
|---|
| 2025.10.29 | ₩51,960 | ₩52,067 | ₩51,115 | ₩51,316 | -1.24% | 65.2만 |
|---|
| 2025.10.28 | ₩51,960 | ₩52,228 | ₩51,303 | ₩52,094 | +0.26% | 63.7만 |
|---|
| 2025.10.27 | ₩52,241 | ₩52,671 | ₩52,067 | ₩52,295 | +0.10% | 54.2만 |
|---|
| 2025.10.24 | ₩52,309 | ₩52,630 | ₩52,027 | ₩52,523 | +0.41% | 39.1만 |
|---|
| 2025.10.23 | ₩52,510 | ₩52,657 | ₩51,584 | ₩52,027 | -0.92% | 35.4만 |
|---|
| 2025.10.22 | ₩52,563 | ₩52,751 | ₩52,081 | ₩52,389 | -0.33% | 51.2만 |
|---|
| 2025.10.21 | ₩52,148 | ₩52,536 | ₩52,107 | ₩52,121 | -0.05% | 50.6만 |
|---|
| 2025.10.20 | ₩51,692 | ₩52,322 | ₩51,517 | ₩52,309 | +1.19% | 32.7만 |
|---|
| 2025.10.17 | ₩51,437 | ₩51,625 | ₩51,249 | ₩51,544 | +0.21% | 33.8만 |
|---|
| 2025.10.16 | ₩50,981 | ₩51,598 | ₩50,847 | ₩51,477 | +0.97% | 46만 |
|---|
| 2025.10.15 | ₩50,096 | ₩50,981 | ₩50,096 | ₩50,981 | +1.77% | 58.1만 |
|---|
| 2025.10.14 | ₩49,466 | ₩50,203 | ₩49,385 | ₩50,056 | +1.19% | 38.4만 |
|---|
| 2025.10.13 | ₩49,640 | ₩49,908 | ₩49,198 | ₩49,399 | -0.49% | 38.7만 |
|---|
| 2025.10.10 | ₩50,163 | ₩50,203 | ₩49,613 | ₩49,721 | -0.88% | 35.7만 |
|---|