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 | ₩47,557 | ₩48,000 | ₩47,289 | ₩47,611 | +0.11% | 66.3만 |
| 2026.10.08 | ₩47,249 | ₩47,758 | ₩46,980 | ₩47,597 | +0.74% | 83만 |
| 2026.10.07 | ₩47,208 | ₩47,839 | ₩47,034 | ₩47,262 | +0.11% | 78.9만 |
| 2026.10.06 | ₩47,396 | ₩47,785 | ₩46,886 | ₩47,208 | -0.40% | 63.4만 |
| 2026.10.05 | ₩47,396 | ₩47,437 | ₩46,806 | ₩47,128 | -0.57% | 92.9만 |
| 2026.10.02 | ₩47,396 | ₩48,054 | ₩47,195 | ₩47,369 | -0.06% | 56.4만 |
| 2026.10.01 | ₩46,886 | ₩47,061 | ₩46,229 | ₩47,047 | +0.34% | 61.1만 |
| 2026.09.30 | ₩47,410 | ₩47,557 | ₩46,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,074 |
| -0.71% |
| 80.8만 |
| 2026.09.29 | ₩46,484 | ₩47,208 | ₩46,283 | ₩47,101 | +1.33% | 59.4만 |
|---|
| 2026.09.28 | ₩47,128 | ₩47,128 | ₩46,323 | ₩46,672 | -0.97% | 62만 |
|---|
| 2026.09.25 | ₩47,021 | ₩47,302 | ₩46,497 | ₩47,101 | +0.17% | 85.9만 |
|---|
| 2026.09.24 | ₩47,745 | ₩47,960 | ₩46,927 | ₩47,021 | -1.52% | 69.1만 |
|---|
| 2026.09.23 | ₩48,094 | ₩48,148 | ₩47,276 | ₩47,557 | -1.12% | 77.6만 |
|---|
| 2026.09.22 | ₩48,443 | ₩48,899 | ₩48,295 | ₩48,295 | -0.30% | 57.4만 |
|---|
| 2026.09.21 | ₩48,765 | ₩48,926 | ₩48,429 | ₩48,429 | -0.69% | 60.2만 |
|---|
| 2026.09.18 | ₩48,859 | ₩48,993 | ₩48,483 | ₩48,630 | -0.47% | 190.7만 |
|---|
| 2026.09.17 | ₩49,623 | ₩49,704 | ₩49,221 | ₩49,315 | -0.62% | 53.6만 |
|---|
| 2026.09.16 | ₩49,046 | ₩49,409 | ₩48,966 | ₩49,288 | +0.49% | 71.2만 |
|---|
| 2026.09.15 | ₩49,234 | ₩49,328 | ₩48,590 | ₩48,711 | -1.06% | 105.8만 |
|---|
| 2026.09.14 | ₩49,717 | ₩49,918 | ₩49,140 | ₩49,167 | -1.11% | 62.6만 |
|---|
| 2026.09.11 | ₩50,187 | ₩50,200 | ₩49,288 | ₩49,355 | -1.66% | 52.8만 |
|---|
| 2026.09.10 | ₩50,455 | ₩50,696 | ₩49,650 | ₩49,811 | -1.28% | 45.3만 |
|---|
| 2026.09.09 | ₩50,455 | ₩50,629 | ₩49,918 | ₩50,173 | -0.56% | 51.4만 |
|---|
| 2026.09.08 | ₩50,160 | ₩50,857 | ₩50,160 | ₩50,455 | +0.59% | 44.3만 |
|---|
| 2026.09.04 | ₩50,294 | ₩50,616 | ₩50,133 | ₩50,374 | +0.16% | 51.2만 |
|---|
| 2026.09.03 | ₩50,254 | ₩50,710 | ₩50,106 | ₩50,482 | +0.45% | 71.7만 |
|---|
| 2026.09.02 | ₩50,495 | ₩50,495 | ₩49,637 | ₩49,972 | -1.04% | 75.6만 |
|---|
| 2026.09.01 | ₩50,093 | ₩50,670 | ₩50,026 | ₩50,495 | +0.80% | 67.6만 |
|---|
| 2026.08.31 | ₩50,240 | ₩50,401 | ₩49,811 | ₩49,851 | -0.77% | 111.3만 |
|---|
| 2026.08.28 | ₩50,992 | ₩51,179 | ₩50,307 | ₩50,522 | -0.92% | 55.3만 |
|---|
| 2026.08.27 | ₩50,710 | ₩50,978 | ₩50,240 | ₩50,629 | -0.16% | 62.3만 |
|---|
| 2026.08.26 | ₩50,763 | ₩51,300 | ₩50,522 | ₩51,179 | +0.82% | 75.7만 |
|---|
| 2026.08.25 | ₩51,112 | ₩51,381 | ₩50,643 | ₩50,643 | -0.92% | 72.1만 |
|---|
| 2026.08.24 | ₩50,723 | ₩51,354 | ₩50,495 | ₩50,884 | +0.32% | 77.1만 |
|---|
| 2026.08.21 | ₩51,461 | ₩51,917 | ₩50,334 | ₩50,401 | -2.06% | 94.6만 |
|---|
| 2026.08.20 | ₩51,314 | ₩52,051 | ₩51,206 | ₩51,287 | -0.05% | 45.3만 |
|---|
| 2026.08.19 | ₩51,984 | ₩52,440 | ₩51,407 | ₩51,434 | -1.06% | 60.6만 |
|---|
| 2026.08.18 | ₩52,025 | ₩52,239 | ₩51,407 | ₩51,555 | -0.90% | 68.6만 |
|---|
| 2026.08.17 | ₩52,320 | ₩52,427 | ₩51,850 | ₩52,360 | +0.08% | 53.4만 |
|---|
| 2026.08.14 | ₩51,716 | ₩52,561 | ₩51,716 | ₩52,521 | +1.56% | 46.2만 |
|---|
| 2026.08.13 | ₩52,145 | ₩52,414 | ₩51,743 | ₩51,850 | -0.57% | 62.8만 |
|---|
| 2026.08.12 | ₩51,555 | ₩52,092 | ₩51,475 | ₩51,689 | +0.26% | 47.9만 |
|---|
| 2026.08.11 | ₩51,273 | ₩51,743 | ₩51,018 | ₩51,555 | +0.55% | 52.4만 |
|---|
| 2026.08.10 | ₩51,810 | ₩51,810 | ₩50,817 | ₩51,260 | -1.06% | 62만 |
|---|
| 2026.08.07 | ₩51,528 | ₩52,373 | ₩51,260 | ₩51,957 | +0.83% | 56.9만 |
|---|
| 2026.08.06 | ₩52,454 | ₩52,521 | ₩51,488 | ₩51,542 | -1.74% | 58.2만 |
|---|
| 2026.08.05 | ₩52,601 | ₩52,642 | ₩51,528 | ₩52,105 | -0.94% | 73.5만 |
|---|
| 2026.08.04 | ₩52,105 | ₩53,205 | ₩51,998 | ₩52,601 | +0.95% | 85.3만 |
|---|
| 2026.08.03 | ₩53,259 | ₩53,809 | ₩51,783 | ₩53,058 | -0.38% | 165.2만 |
|---|
| 2026.07.31 | ₩54,882 | ₩55,258 | ₩54,144 | ₩54,265 | -1.12% | 98만 |
|---|
| 2026.07.30 | ₩55,808 | ₩55,821 | ₩54,748 | ₩55,043 | -1.37% | 48.5만 |
|---|
| 2026.07.29 | ₩56,291 | ₩56,693 | ₩55,392 | ₩55,647 | -1.14% | 59.1만 |
|---|
| 2026.07.28 | ₩56,049 | ₩57,283 | ₩56,049 | ₩56,156 | +0.19% | 71.1만 |
|---|
| 2026.07.27 | ₩56,264 | ₩56,613 | ₩55,687 | ₩55,741 | -0.93% | 38.7만 |
|---|
| 2026.07.24 | ₩56,908 | ₩57,109 | ₩56,331 | ₩56,411 | -0.87% | 38.3만 |
|---|
| 2026.07.23 | ₩55,995 | ₩56,814 | ₩55,808 | ₩56,586 | +1.05% | 60만 |
|---|
| 2026.07.22 | ₩56,237 | ₩56,666 | ₩55,902 | ₩56,653 | +0.74% | 37.5만 |
|---|
| 2026.07.21 | ₩55,754 | ₩55,982 | ₩55,419 | ₩55,754 | 0.00% | 47.4만 |
|---|
| 2026.07.20 | ₩56,156 | ₩56,935 | ₩55,834 | ₩55,942 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩57,458 | ₩57,820 | ₩55,848 | ₩56,076 | -2.40% | 47.3만 |
|---|
| 2026.07.16 | ₩55,808 | ₩56,908 | ₩55,808 | ₩56,760 | +1.71% | 50.2만 |
|---|
| 2026.07.15 | ₩56,103 | ₩56,331 | ₩55,486 | ₩55,620 | -0.86% | 48.8만 |
|---|
| 2026.07.14 | ₩56,814 | ₩57,136 | ₩56,049 | ₩56,103 | -1.25% | 38만 |
|---|
| 2026.07.13 | ₩56,344 | ₩56,720 | ₩55,955 | ₩56,452 | +0.19% | 62.4만 |
|---|
| 2026.07.10 | ₩55,271 | ₩56,291 | ₩55,258 | ₩56,210 | +1.70% | 42.1만 |
|---|
| 2026.07.09 | ₩54,989 | ₩55,311 | ₩54,573 | ₩55,204 | +0.39% | 62.8만 |
|---|
| 2026.07.08 | ₩55,191 | ₩55,593 | ₩54,801 | ₩54,828 | -0.66% | 44.4만 |
|---|
| 2026.07.07 | ₩55,191 | ₩56,398 | ₩54,962 | ₩55,325 | +0.24% | 53.4만 |
|---|
| 2026.07.06 | ₩55,566 | ₩55,808 | ₩54,506 | ₩54,547 | -1.83% | 58만 |
|---|
| 2026.07.02 | ₩54,855 | ₩55,553 | ₩54,412 | ₩55,539 | +1.25% | 44.9만 |
|---|
| 2026.07.01 | ₩54,962 | ₩55,365 | ₩54,345 | ₩54,386 | -1.05% | 65.1만 |
|---|
| 2026.06.30 | ₩55,311 | ₩55,647 | ₩54,855 | ₩54,882 | -0.78% | 61만 |
|---|
| 2026.06.29 | ₩55,794 | ₩55,794 | ₩54,936 | ₩55,352 | -0.79% | 87.7만 |
|---|
| 2026.06.26 | ₩55,365 | ₩56,049 | ₩55,056 | ₩56,036 | +1.21% | 242.7만 |
|---|
| 2026.06.25 | ₩55,419 | ₩55,673 | ₩54,788 | ₩54,949 | -0.85% | 48.9만 |
|---|
| 2026.06.24 | ₩54,909 | ₩55,365 | ₩54,855 | ₩55,177 | +0.49% | 79.4만 |
|---|
| 2026.06.23 | ₩53,809 | ₩54,654 | ₩53,366 | ₩54,573 | +1.42% | 55.8만 |
|---|
| 2026.06.22 | ₩53,071 | ₩53,661 | ₩52,990 | ₩53,272 | +0.38% | 99.1만 |
|---|
| 2026.06.18 | ₩52,883 | ₩53,675 | ₩52,628 | ₩53,339 | +0.86% | 143.3만 |
|---|
| 2026.06.17 | ₩54,345 | ₩54,815 | ₩52,414 | ₩52,856 | -2.74% | 127.9만 |
|---|
| 2026.06.16 | ₩55,284 | ₩56,331 | ₩54,412 | ₩55,030 | -0.46% | 93.7만 |
|---|
| 2026.06.15 | ₩55,284 | ₩56,344 | ₩54,077 | ₩54,976 | -0.56% | 199만 |
|---|
| 2026.06.12 | ₩56,653 | ₩57,337 | ₩56,639 | ₩56,921 | +0.47% | 54만 |
|---|
| 2026.06.11 | ₩57,270 | ₩57,619 | ₩56,331 | ₩56,358 | -1.59% | 58.7만 |
|---|
| 2026.06.10 | ₩57,283 | ₩57,377 | ₩56,733 | ₩56,867 | -0.73% | 78.3만 |
|---|
| 2026.06.09 | ₩56,653 | ₩57,122 | ₩56,277 | ₩56,425 | -0.40% | 76.5만 |
|---|
| 2026.06.08 | ₩56,800 | ₩57,109 | ₩56,237 | ₩56,344 | -0.80% | 89.5만 |
|---|
| 2026.06.05 | ₩56,156 | ₩57,605 | ₩56,116 | ₩56,908 | +1.34% | 73.1만 |
|---|
| 2026.06.04 | ₩55,727 | ₩55,875 | ₩55,258 | ₩55,821 | +0.17% | 78.1만 |
|---|
| 2026.06.03 | ₩56,344 | ₩57,149 | ₩55,003 | ₩55,110 | -2.19% | 133만 |
|---|
| 2026.06.02 | ₩54,265 | ₩56,224 | ₩54,265 | ₩56,143 | +3.46% | 59.2만 |
|---|
| 2026.06.01 | ₩55,137 | ₩55,445 | ₩54,265 | ₩54,332 | -1.46% | 113.3만 |
|---|
| 2026.05.29 | ₩55,445 | ₩56,197 | ₩55,258 | ₩55,633 | +0.34% | 184.1만 |
|---|
| 2026.05.28 | ₩56,076 | ₩56,492 | ₩55,137 | ₩55,378 | -1.24% | 64만 |
|---|
| 2026.05.27 | ₩55,526 | ₩56,063 | ₩55,258 | ₩55,955 | +0.77% | 95.6만 |
|---|
| 2026.05.26 | ₩55,633 | ₩55,995 | ₩55,459 | ₩55,673 | +0.07% | 54.9만 |
|---|
| 2026.05.22 | ₩55,070 | ₩55,915 | ₩54,962 | ₩55,633 | +1.02% | 54만 |
|---|
| 2026.05.21 | ₩55,298 | ₩55,580 | ₩54,748 | ₩54,895 | -0.73% | 77.7만 |
|---|
| 2026.05.20 | ₩55,123 | ₩55,445 | ₩54,748 | ₩55,217 | +0.17% | 65.3만 |
|---|
| 2026.05.19 | ₩54,426 | ₩55,244 | ₩54,251 | ₩54,895 | +0.86% | 71.5만 |
|---|
| 2026.05.18 | ₩54,694 | ₩55,486 | ₩54,480 | ₩55,258 | +1.03% | 64.2만 |
|---|
| 2026.05.15 | ₩55,137 | ₩55,137 | ₩53,997 | ₩54,211 | -1.68% | 67.4만 |
|---|
| 2026.05.14 | ₩55,003 | ₩55,365 | ₩54,801 | ₩55,217 | +0.39% | 33.1만 |
|---|
| 2026.05.13 | ₩54,506 | ₩54,788 | ₩54,010 | ₩54,721 | +0.39% | 51.6만 |
|---|
| 2026.05.12 | ₩54,815 | ₩55,016 | ₩54,010 | ₩54,748 | -0.12% | 63.3만 |
|---|
| 2026.05.11 | ₩55,150 | ₩55,204 | ₩54,547 | ₩54,573 | -1.05% | 51.7만 |
|---|
| 2026.05.08 | ₩55,030 | ₩55,284 | ₩54,533 | ₩54,761 | -0.49% | 55.9만 |
|---|
| 2026.05.07 | ₩54,439 | ₩55,432 | ₩53,930 | ₩54,976 | +0.99% | 58.9만 |
|---|
| 2026.05.06 | ₩54,895 | ₩55,070 | ₩54,037 | ₩54,439 | -0.83% | 51.5만 |
|---|
| 2026.05.05 | ₩55,043 | ₩55,499 | ₩54,453 | ₩54,909 | -0.24% | 53.1만 |
|---|
| 2026.05.04 | ₩54,238 | ₩54,681 | ₩53,701 | ₩54,412 | +0.32% | 52.9만 |
|---|
| 2026.05.01 | ₩55,056 | ₩55,700 | ₩54,614 | ₩54,627 | -0.78% | 47.3만 |
|---|
| 2026.04.30 | ₩54,493 | ₩55,217 | ₩54,493 | ₩55,137 | +1.18% | 70만 |
|---|
| 2026.04.29 | ₩54,895 | ₩55,204 | ₩54,332 | ₩54,359 | -0.98% | 45.5만 |
|---|
| 2026.04.28 | ₩55,566 | ₩55,700 | ₩54,869 | ₩55,284 | -0.51% | 40.1만 |
|---|
| 2026.04.27 | ₩55,378 | ₩55,808 | ₩55,043 | ₩55,070 | -0.56% | 48.2만 |
|---|
| 2026.04.24 | ₩55,231 | ₩55,566 | ₩54,801 | ₩55,164 | -0.12% | 40.8만 |
|---|
| 2026.04.23 | ₩54,292 | ₩55,419 | ₩54,292 | ₩55,338 | +1.93% | 38.3만 |
|---|
| 2026.04.22 | ₩54,412 | ₩54,855 | ₩53,621 | ₩53,836 | -1.06% | 55.9만 |
|---|
| 2026.04.21 | ₩55,311 | ₩55,311 | ₩53,956 | ₩54,144 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩56,116 | ₩56,613 | ₩55,244 | ₩55,365 | -1.34% | 53.9만 |
|---|
| 2026.04.17 | ₩56,344 | ₩56,344 | ₩55,284 | ₩56,009 | -0.60% | 50.4만 |
|---|
| 2026.04.16 | ₩55,244 | ₩56,250 | ₩55,244 | ₩56,183 | +1.70% | 49.4만 |
|---|
| 2026.04.15 | ₩55,499 | ₩55,714 | ₩55,365 | ₩55,553 | +0.10% | 43.8만 |
|---|
| 2026.04.14 | ₩55,123 | ₩56,170 | ₩54,520 | ₩55,942 | +1.48% | 42.9만 |
|---|
| 2026.04.13 | ₩56,156 | ₩56,156 | ₩54,976 | ₩55,392 | -1.36% | 45.3만 |
|---|
| 2026.04.10 | ₩56,438 | ₩56,452 | ₩55,915 | ₩56,170 | -0.48% | 39.1만 |
|---|
| 2026.04.09 | ₩55,928 | ₩56,774 | ₩55,794 | ₩56,465 | +0.96% | 57.7만 |
|---|
| 2026.04.08 | ₩55,325 | ₩56,009 | ₩55,123 | ₩55,969 | +1.16% | 49.1만 |
|---|
| 2026.04.07 | ₩55,097 | ₩55,848 | ₩54,801 | ₩55,606 | +0.93% | 53.6만 |
|---|
| 2026.04.06 | ₩55,191 | ₩55,459 | ₩54,949 | ₩55,003 | -0.34% | 40.9만 |
|---|
| 2026.04.02 | ₩54,801 | ₩55,499 | ₩54,641 | ₩55,459 | +1.20% | 52.4만 |
|---|
| 2026.04.01 | ₩53,661 | ₩54,721 | ₩52,387 | ₩54,573 | +1.70% | 42.2만 |
|---|
| 2026.03.31 | ₩54,305 | ₩54,305 | ₩52,856 | ₩53,849 | -0.84% | 81.9만 |
|---|
| 2026.03.30 | ₩54,171 | ₩54,453 | ₩53,688 | ₩54,278 | +0.20% | 49.2만 |
|---|
| 2026.03.27 | ₩53,165 | ₩53,769 | ₩53,044 | ₩53,581 | +0.78% | 42.5만 |
|---|
| 2026.03.26 | ₩52,695 | ₩53,272 | ₩52,628 | ₩53,125 | +0.81% | 43.5만 |
|---|
| 2026.03.25 | ₩52,843 | ₩53,044 | ₩52,239 | ₩52,803 | -0.08% | 47.9만 |
|---|
| 2026.03.24 | ₩51,837 | ₩52,990 | ₩51,783 | ₩52,467 | +1.22% | 48.4만 |
|---|
| 2026.03.23 | ₩52,186 | ₩52,575 | ₩51,233 | ₩52,038 | -0.28% | 80.4만 |
|---|
| 2026.03.20 | ₩53,017 | ₩53,178 | ₩51,206 | ₩51,475 | -2.91% | 213만 |
|---|
| 2026.03.19 | ₩52,977 | ₩53,447 | ₩52,481 | ₩53,044 | +0.13% | 48.8만 |
|---|
| 2026.03.18 | ₩53,192 | ₩53,420 | ₩52,454 | ₩53,232 | +0.08% | 62.5만 |
|---|
| 2026.03.17 | ₩53,728 | ₩53,970 | ₩53,178 | ₩53,353 | -0.70% | 43.3만 |
|---|
| 2026.03.16 | ₩54,010 | ₩54,225 | ₩53,339 | ₩53,567 | -0.82% | 44만 |
|---|
| 2026.03.13 | ₩53,259 | ₩53,567 | ₩52,977 | ₩53,487 | +0.43% | 59.1만 |
|---|
| 2026.03.12 | ₩52,025 | ₩53,165 | ₩51,957 | ₩52,709 | +1.32% | 54.6만 |
|---|
| 2026.03.11 | ₩52,373 | ₩52,548 | ₩51,917 | ₩52,226 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩52,776 | ₩53,245 | ₩52,293 | ₩52,628 | -0.28% | 54.8만 |
|---|
| 2026.03.09 | ₩52,736 | ₩53,326 | ₩52,212 | ₩53,218 | +0.92% | 66.8만 |
|---|
| 2026.03.06 | ₩53,071 | ₩53,447 | ₩52,561 | ₩53,205 | +0.25% | 56.7만 |
|---|
| 2026.03.05 | ₩53,554 | ₩53,889 | ₩53,098 | ₩53,581 | +0.05% | 59.2만 |
|---|
| 2026.03.04 | ₩53,889 | ₩54,372 | ₩53,125 | ₩54,117 | +0.42% | 56.1만 |
|---|
| 2026.03.03 | ₩53,245 | ₩54,131 | ₩52,736 | ₩53,755 | +0.96% | 90.7만 |
|---|
| 2026.03.02 | ₩54,345 | ₩54,614 | ₩53,259 | ₩53,554 | -1.46% | 119.3만 |
|---|
| 2026.02.27 | ₩53,621 | ₩54,748 | ₩53,621 | ₩54,493 | +1.63% | 109.1만 |
|---|
| 2026.02.26 | ₩54,319 | ₩54,480 | ₩53,178 | ₩53,353 | -1.78% | 141.5만 |
|---|
| 2026.02.25 | ₩55,647 | ₩55,727 | ₩53,916 | ₩54,480 | -2.10% | 122.5만 |
|---|
| 2026.02.24 | ₩57,337 | ₩57,350 | ₩56,344 | ₩57,216 | -0.21% | 75.8만 |
|---|
| 2026.02.23 | ₩56,908 | ₩57,753 | ₩56,774 | ₩57,270 | +0.64% | 64.4만 |
|---|
| 2026.02.20 | ₩56,827 | ₩56,975 | ₩55,942 | ₩56,787 | -0.07% | 60.5만 |
|---|
| 2026.02.19 | ₩56,733 | ₩57,297 | ₩56,250 | ₩56,492 | -0.43% | 73.4만 |
|---|
| 2026.02.18 | ₩57,257 | ₩57,350 | ₩56,478 | ₩56,572 | -1.19% | 71.9만 |
|---|
| 2026.02.17 | ₩57,833 | ₩58,357 | ₩57,243 | ₩57,364 | -0.81% | 83만 |
|---|
| 2026.02.13 | ₩56,975 | ₩57,968 | ₩56,921 | ₩57,793 | +1.44% | 48.9만 |
|---|
| 2026.02.12 | ₩56,385 | ₩57,257 | ₩56,317 | ₩56,867 | +0.86% | 53.9만 |
|---|
| 2026.02.11 | ₩55,875 | ₩56,210 | ₩55,593 | ₩55,982 | +0.19% | 49.6만 |
|---|
| 2026.02.10 | ₩55,767 | ₩55,915 | ₩54,949 | ₩55,687 | -0.14% | 46.4만 |
|---|
| 2026.02.09 | ₩55,580 | ₩55,647 | ₩54,801 | ₩54,989 | -1.06% | 62.1만 |
|---|
| 2026.02.06 | ₩57,149 | ₩57,471 | ₩55,445 | ₩55,673 | -2.58% | 66만 |
|---|
| 2026.02.05 | ₩56,800 | ₩57,230 | ₩56,680 | ₩56,881 | +0.14% | 68.3만 |
|---|
| 2026.02.04 | ₩56,747 | ₩57,109 | ₩56,317 | ₩56,519 | -0.40% | 65.5만 |
|---|
| 2026.02.03 | ₩55,606 | ₩56,867 | ₩55,338 | ₩56,706 | +1.98% | 70.8만 |
|---|
| 2026.02.02 | ₩55,673 | ₩55,902 | ₩55,177 | ₩55,553 | -0.22% | 66.2만 |
|---|
| 2026.01.30 | ₩54,721 | ₩55,419 | ₩54,171 | ₩55,392 | +1.23% | 115.4만 |
|---|
| 2026.01.29 | ₩54,386 | ₩54,842 | ₩54,158 | ₩54,721 | +0.62% | 62.8만 |
|---|
| 2026.01.28 | ₩54,775 | ₩55,311 | ₩53,930 | ₩54,144 | -1.15% | 58.6만 |
|---|
| 2026.01.27 | ₩53,916 | ₩55,083 | ₩53,728 | ₩54,949 | +1.92% | 62.9만 |
|---|
| 2026.01.26 | ₩53,930 | ₩54,480 | ₩53,634 | ₩53,983 | +0.10% | 65.2만 |
|---|
| 2026.01.23 | ₩54,332 | ₩54,412 | ₩53,299 | ₩53,715 | -1.14% | 60만 |
|---|
| 2026.01.22 | ₩54,319 | ₩54,614 | ₩53,755 | ₩54,412 | +0.17% | 73.8만 |
|---|
| 2026.01.21 | ₩53,889 | ₩54,265 | ₩53,621 | ₩54,104 | +0.40% | 56.8만 |
|---|
| 2026.01.20 | ₩53,514 | ₩53,809 | ₩52,870 | ₩53,742 | +0.43% | 48.3만 |
|---|
| 2026.01.16 | ₩53,366 | ₩53,956 | ₩53,272 | ₩53,903 | +1.01% | 74.6만 |
|---|
| 2026.01.15 | ₩53,272 | ₩53,943 | ₩53,165 | ₩53,782 | +0.96% | 51.9만 |
|---|
| 2026.01.14 | ₩52,736 | ₩53,406 | ₩52,655 | ₩53,125 | +0.74% | 51.6만 |
|---|
| 2026.01.13 | ₩52,588 | ₩52,937 | ₩52,266 | ₩52,615 | +0.05% | 51만 |
|---|
| 2026.01.12 | ₩52,414 | ₩52,897 | ₩52,212 | ₩52,427 | +0.03% | 58.1만 |
|---|
| 2026.01.09 | ₩52,695 | ₩53,017 | ₩52,159 | ₩52,226 | -0.89% | 59만 |
|---|
| 2026.01.08 | ₩52,105 | ₩53,098 | ₩52,105 | ₩52,575 | +0.90% | 46.4만 |
|---|
| 2026.01.07 | ₩52,454 | ₩52,548 | ₩51,944 | ₩52,266 | -0.36% | 61.9만 |
|---|
| 2026.01.06 | ₩51,488 | ₩52,279 | ₩51,381 | ₩52,253 | +1.49% | 67.8만 |
|---|
| 2026.01.05 | ₩51,823 | ₩51,823 | ₩51,085 | ₩51,595 | -0.44% | 71.4만 |
|---|
| 2026.01.02 | ₩51,770 | ₩52,118 | ₩51,126 | ₩51,944 | +0.34% | 50.8만 |
|---|
| 2025.12.31 | ₩51,944 | ₩52,118 | ₩51,595 | ₩51,703 | -0.46% | 38.7만 |
|---|
| 2025.12.30 | ₩51,823 | ₩51,984 | ₩51,716 | ₩51,931 | +0.21% | 36.9만 |
|---|
| 2025.12.29 | ₩51,877 | ₩52,078 | ₩51,649 | ₩51,823 | -0.10% | 55.1만 |
|---|
| 2025.12.26 | ₩51,555 | ₩51,850 | ₩51,381 | ₩51,622 | +0.13% | 41.2만 |
|---|
| 2025.12.24 | ₩51,488 | ₩51,783 | ₩51,340 | ₩51,475 | -0.03% | 31.4만 |
|---|
| 2025.12.23 | ₩51,488 | ₩51,823 | ₩51,246 | ₩51,528 | +0.08% | 88.1만 |
|---|
| 2025.12.22 | ₩50,603 | ₩51,448 | ₩50,495 | ₩51,407 | +1.59% | 85.2만 |
|---|
| 2025.12.19 | ₩51,528 | ₩51,582 | ₩50,361 | ₩50,562 | -1.87% | 259.7만 |
|---|
| 2025.12.18 | ₩52,159 | ₩52,212 | ₩51,716 | ₩51,756 | -0.77% | 117.3만 |
|---|
| 2025.12.17 | ₩51,582 | ₩52,212 | ₩51,273 | ₩52,038 | +0.88% | 88.7만 |
|---|
| 2025.12.16 | ₩52,266 | ₩52,427 | ₩51,421 | ₩51,609 | -1.26% | 101.6만 |
|---|
| 2025.12.15 | ₩52,065 | ₩52,306 | ₩51,421 | ₩52,038 | -0.05% | 128.8만 |
|---|
| 2025.12.12 | ₩52,105 | ₩52,736 | ₩51,649 | ₩51,729 | -0.72% | 125.1만 |
|---|
| 2025.12.11 | ₩51,971 | ₩52,749 | ₩51,796 | ₩51,984 | +0.03% | 69.9만 |
|---|
| 2025.12.10 | ₩51,501 | ₩52,038 | ₩51,488 | ₩51,756 | +0.49% | 85.1만 |
|---|
| 2025.12.09 | ₩51,595 | ₩51,944 | ₩51,367 | ₩51,568 | -0.05% | 41.4만 |
|---|
| 2025.12.08 | ₩52,051 | ₩52,051 | ₩51,233 | ₩51,314 | -1.42% | 52.3만 |
|---|
| 2025.12.05 | ₩51,689 | ₩52,186 | ₩51,434 | ₩51,931 | +0.47% | 52.5만 |
|---|
| 2025.12.04 | ₩52,481 | ₩52,829 | ₩51,676 | ₩51,796 | -1.30% | 78.2만 |
|---|
| 2025.12.03 | ₩53,299 | ₩53,366 | ₩52,293 | ₩52,762 | -1.01% | 69.3만 |
|---|
| 2025.12.02 | ₩54,828 | ₩54,828 | ₩52,829 | ₩52,910 | -3.50% | 75.3만 |
|---|
| 2025.12.01 | ₩55,070 | ₩55,338 | ₩54,372 | ₩54,547 | -0.95% | 69.5만 |
|---|
| 2025.11.28 | ₩55,741 | ₩55,741 | ₩55,271 | ₩55,513 | -0.41% | 28.2만 |
|---|
| 2025.11.26 | ₩55,271 | ₩55,808 | ₩55,258 | ₩55,606 | +0.61% | 100.2만 |
|---|
| 2025.11.25 | ₩55,352 | ₩55,714 | ₩55,204 | ₩55,352 | 0.00% | 73.3만 |
|---|
| 2025.11.24 | ₩54,614 | ₩55,110 | ₩54,372 | ₩55,003 | +0.71% | 84.1만 |
|---|
| 2025.11.21 | ₩55,056 | ₩55,687 | ₩54,748 | ₩55,284 | +0.41% | 83.5만 |
|---|
| 2025.11.20 | ₩54,721 | ₩55,177 | ₩54,654 | ₩54,775 | +0.10% | 65.6만 |
|---|
| 2025.11.19 | ₩54,775 | ₩54,962 | ₩54,426 | ₩54,560 | -0.39% | 126.4만 |
|---|
| 2025.11.18 | ₩55,217 | ₩55,459 | ₩54,708 | ₩54,855 | -0.66% | 61.5만 |
|---|
| 2025.11.17 | ₩55,110 | ₩55,419 | ₩54,882 | ₩54,909 | -0.37% | 57.4만 |
|---|
| 2025.11.14 | ₩55,593 | ₩55,593 | ₩54,654 | ₩55,150 | -0.80% | 66.3만 |
|---|
| 2025.11.13 | ₩55,808 | ₩55,808 | ₩55,352 | ₩55,459 | -0.62% | 50만 |
|---|
| 2025.11.12 | ₩56,009 | ₩56,250 | ₩55,767 | ₩55,888 | -0.22% | 77.4만 |
|---|
| 2025.11.11 | ₩55,338 | ₩56,264 | ₩55,123 | ₩56,156 | +1.48% | 92만 |
|---|
| 2025.11.10 | ₩54,721 | ₩55,419 | ₩54,721 | ₩55,177 | +0.83% | 63.5만 |
|---|
| 2025.11.07 | ₩54,520 | ₩55,191 | ₩54,332 | ₩54,788 | +0.49% | 76.5만 |
|---|
| 2025.11.06 | ₩53,245 | ₩54,801 | ₩53,245 | ₩54,225 | +1.84% | 92.1만 |
|---|
| 2025.11.05 | ₩52,897 | ₩53,889 | ₩52,534 | ₩53,312 | +0.79% | 76.5만 |
|---|
| 2025.11.04 | ₩51,327 | ₩52,105 | ₩51,206 | ₩51,904 | +1.12% | 76.5만 |
|---|
| 2025.11.03 | ₩50,616 | ₩51,166 | ₩50,026 | ₩51,166 | +1.09% | 58.4만 |
|---|
| 2025.10.31 | ₩51,018 | ₩51,394 | ₩50,468 | ₩51,045 | +0.05% | 98.9만 |
|---|
| 2025.10.30 | ₩51,461 | ₩51,770 | ₩51,032 | ₩51,340 | -0.23% | 63.2만 |
|---|
| 2025.10.29 | ₩51,984 | ₩52,092 | ₩51,139 | ₩51,340 | -1.24% | 65.2만 |
|---|
| 2025.10.28 | ₩51,984 | ₩52,253 | ₩51,327 | ₩52,118 | +0.26% | 63.7만 |
|---|
| 2025.10.27 | ₩52,266 | ₩52,695 | ₩52,092 | ₩52,320 | +0.10% | 54.2만 |
|---|
| 2025.10.24 | ₩52,333 | ₩52,655 | ₩52,051 | ₩52,548 | +0.41% | 39.1만 |
|---|
| 2025.10.23 | ₩52,534 | ₩52,682 | ₩51,609 | ₩52,051 | -0.92% | 35.4만 |
|---|
| 2025.10.22 | ₩52,588 | ₩52,776 | ₩52,105 | ₩52,414 | -0.33% | 51.2만 |
|---|
| 2025.10.21 | ₩52,172 | ₩52,561 | ₩52,132 | ₩52,145 | -0.05% | 50.6만 |
|---|
| 2025.10.20 | ₩51,716 | ₩52,347 | ₩51,542 | ₩52,333 | +1.19% | 32.7만 |
|---|
| 2025.10.17 | ₩51,461 | ₩51,649 | ₩51,273 | ₩51,568 | +0.21% | 33.8만 |
|---|
| 2025.10.16 | ₩51,005 | ₩51,622 | ₩50,871 | ₩51,501 | +0.97% | 46만 |
|---|
| 2025.10.15 | ₩50,120 | ₩51,005 | ₩50,120 | ₩51,005 | +1.77% | 58.1만 |
|---|
| 2025.10.14 | ₩49,489 | ₩50,227 | ₩49,409 | ₩50,079 | +1.19% | 38.4만 |
|---|
| 2025.10.13 | ₩49,663 | ₩49,932 | ₩49,221 | ₩49,422 | -0.49% | 38.7만 |
|---|
| 2025.10.10 | ₩50,187 | ₩50,227 | ₩49,637 | ₩49,744 | -0.88% | 35.7만 |
|---|