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 | ₩47,543 | ₩47,986 | ₩47,275 | ₩47,597 | +0.11% | 66.3만 |
| 2026.10.08 | ₩47,235 | ₩47,745 | ₩46,967 | ₩47,584 | +0.74% | 83만 |
| 2026.10.07 | ₩47,195 | ₩47,825 | ₩47,020 | ₩47,248 | +0.11% | 78.9만 |
| 2026.10.06 | ₩47,382 | ₩47,771 | ₩46,873 | ₩47,195 | -0.40% | 63.4만 |
| 2026.10.05 | ₩47,382 | ₩47,423 | ₩46,792 | ₩47,114 | -0.57% | 92.9만 |
| 2026.10.02 | ₩47,382 | ₩48,040 | ₩47,181 | ₩47,356 | -0.06% | 56.4만 |
| 2026.10.01 | ₩46,873 | ₩47,047 | ₩46,216 | ₩47,034 | +0.34% | 61.1만 |
| 2026.09.30 | ₩47,396 | ₩47,543 | ₩46,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,061 |
| -0.71% |
| 80.8만 |
| 2026.09.29 | ₩46,471 | ₩47,195 | ₩46,269 | ₩47,087 | +1.33% | 59.4만 |
|---|
| 2026.09.28 | ₩47,114 | ₩47,114 | ₩46,310 | ₩46,658 | -0.97% | 62만 |
|---|
| 2026.09.25 | ₩47,007 | ₩47,289 | ₩46,484 | ₩47,087 | +0.17% | 85.9만 |
|---|
| 2026.09.24 | ₩47,731 | ₩47,946 | ₩46,913 | ₩47,007 | -1.52% | 69.1만 |
|---|
| 2026.09.23 | ₩48,080 | ₩48,134 | ₩47,262 | ₩47,543 | -1.12% | 77.6만 |
|---|
| 2026.09.22 | ₩48,429 | ₩48,885 | ₩48,281 | ₩48,281 | -0.30% | 57.4만 |
|---|
| 2026.09.21 | ₩48,750 | ₩48,911 | ₩48,415 | ₩48,415 | -0.69% | 60.2만 |
|---|
| 2026.09.18 | ₩48,844 | ₩48,978 | ₩48,469 | ₩48,616 | -0.47% | 190.7만 |
|---|
| 2026.09.17 | ₩49,609 | ₩49,689 | ₩49,206 | ₩49,300 | -0.62% | 53.6만 |
|---|
| 2026.09.16 | ₩49,032 | ₩49,394 | ₩48,952 | ₩49,273 | +0.49% | 71.2만 |
|---|
| 2026.09.15 | ₩49,220 | ₩49,314 | ₩48,576 | ₩48,697 | -1.06% | 105.8만 |
|---|
| 2026.09.14 | ₩49,703 | ₩49,904 | ₩49,126 | ₩49,153 | -1.11% | 62.6만 |
|---|
| 2026.09.11 | ₩50,172 | ₩50,185 | ₩49,273 | ₩49,341 | -1.66% | 52.8만 |
|---|
| 2026.09.10 | ₩50,440 | ₩50,682 | ₩49,636 | ₩49,797 | -1.28% | 45.3만 |
|---|
| 2026.09.09 | ₩50,440 | ₩50,615 | ₩49,904 | ₩50,159 | -0.56% | 51.4만 |
|---|
| 2026.09.08 | ₩50,145 | ₩50,843 | ₩50,145 | ₩50,440 | +0.59% | 44.3만 |
|---|
| 2026.09.04 | ₩50,279 | ₩50,601 | ₩50,118 | ₩50,360 | +0.16% | 51.2만 |
|---|
| 2026.09.03 | ₩50,239 | ₩50,695 | ₩50,092 | ₩50,467 | +0.45% | 71.7만 |
|---|
| 2026.09.02 | ₩50,481 | ₩50,481 | ₩49,622 | ₩49,957 | -1.04% | 75.6만 |
|---|
| 2026.09.01 | ₩50,078 | ₩50,655 | ₩50,011 | ₩50,481 | +0.80% | 67.6만 |
|---|
| 2026.08.31 | ₩50,226 | ₩50,387 | ₩49,797 | ₩49,837 | -0.77% | 111.3만 |
|---|
| 2026.08.28 | ₩50,977 | ₩51,164 | ₩50,293 | ₩50,507 | -0.92% | 55.3만 |
|---|
| 2026.08.27 | ₩50,695 | ₩50,963 | ₩50,226 | ₩50,615 | -0.16% | 62.3만 |
|---|
| 2026.08.26 | ₩50,749 | ₩51,285 | ₩50,507 | ₩51,164 | +0.82% | 75.7만 |
|---|
| 2026.08.25 | ₩51,097 | ₩51,366 | ₩50,628 | ₩50,628 | -0.92% | 72.1만 |
|---|
| 2026.08.24 | ₩50,709 | ₩51,339 | ₩50,481 | ₩50,869 | +0.32% | 77.1만 |
|---|
| 2026.08.21 | ₩51,446 | ₩51,902 | ₩50,320 | ₩50,387 | -2.06% | 94.6만 |
|---|
| 2026.08.20 | ₩51,299 | ₩52,036 | ₩51,191 | ₩51,272 | -0.05% | 45.3만 |
|---|
| 2026.08.19 | ₩51,969 | ₩52,425 | ₩51,392 | ₩51,419 | -1.06% | 60.6만 |
|---|
| 2026.08.18 | ₩52,009 | ₩52,224 | ₩51,392 | ₩51,540 | -0.90% | 68.6만 |
|---|
| 2026.08.17 | ₩52,304 | ₩52,412 | ₩51,835 | ₩52,345 | +0.08% | 53.4만 |
|---|
| 2026.08.14 | ₩51,701 | ₩52,546 | ₩51,701 | ₩52,506 | +1.56% | 46.2만 |
|---|
| 2026.08.13 | ₩52,130 | ₩52,398 | ₩51,728 | ₩51,835 | -0.57% | 62.8만 |
|---|
| 2026.08.12 | ₩51,540 | ₩52,076 | ₩51,460 | ₩51,674 | +0.26% | 47.9만 |
|---|
| 2026.08.11 | ₩51,258 | ₩51,728 | ₩51,004 | ₩51,540 | +0.55% | 52.4만 |
|---|
| 2026.08.10 | ₩51,795 | ₩51,795 | ₩50,802 | ₩51,245 | -1.06% | 62만 |
|---|
| 2026.08.07 | ₩51,513 | ₩52,358 | ₩51,245 | ₩51,942 | +0.83% | 56.9만 |
|---|
| 2026.08.06 | ₩52,439 | ₩52,506 | ₩51,473 | ₩51,527 | -1.74% | 58.2만 |
|---|
| 2026.08.05 | ₩52,586 | ₩52,626 | ₩51,513 | ₩52,090 | -0.94% | 73.5만 |
|---|
| 2026.08.04 | ₩52,090 | ₩53,190 | ₩51,983 | ₩52,586 | +0.95% | 85.3만 |
|---|
| 2026.08.03 | ₩53,243 | ₩53,793 | ₩51,768 | ₩53,042 | -0.38% | 165.2만 |
|---|
| 2026.07.31 | ₩54,866 | ₩55,242 | ₩54,128 | ₩54,249 | -1.12% | 98만 |
|---|
| 2026.07.30 | ₩55,791 | ₩55,805 | ₩54,732 | ₩55,027 | -1.37% | 48.5만 |
|---|
| 2026.07.29 | ₩56,274 | ₩56,677 | ₩55,376 | ₩55,630 | -1.14% | 59.1만 |
|---|
| 2026.07.28 | ₩56,033 | ₩57,267 | ₩56,033 | ₩56,140 | +0.19% | 71.1만 |
|---|
| 2026.07.27 | ₩56,247 | ₩56,596 | ₩55,671 | ₩55,724 | -0.93% | 38.7만 |
|---|
| 2026.07.24 | ₩56,891 | ₩57,092 | ₩56,314 | ₩56,395 | -0.87% | 38.3만 |
|---|
| 2026.07.23 | ₩55,979 | ₩56,797 | ₩55,791 | ₩56,569 | +1.05% | 60만 |
|---|
| 2026.07.22 | ₩56,221 | ₩56,650 | ₩55,885 | ₩56,636 | +0.74% | 37.5만 |
|---|
| 2026.07.21 | ₩55,738 | ₩55,966 | ₩55,402 | ₩55,738 | 0.00% | 47.4만 |
|---|
| 2026.07.20 | ₩56,140 | ₩56,918 | ₩55,818 | ₩55,926 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩57,441 | ₩57,803 | ₩55,832 | ₩56,060 | -2.40% | 47.3만 |
|---|
| 2026.07.16 | ₩55,791 | ₩56,891 | ₩55,791 | ₩56,744 | +1.71% | 50.2만 |
|---|
| 2026.07.15 | ₩56,086 | ₩56,314 | ₩55,470 | ₩55,604 | -0.86% | 48.8만 |
|---|
| 2026.07.14 | ₩56,797 | ₩57,119 | ₩56,033 | ₩56,086 | -1.25% | 38만 |
|---|
| 2026.07.13 | ₩56,328 | ₩56,703 | ₩55,939 | ₩56,435 | +0.19% | 62.4만 |
|---|
| 2026.07.10 | ₩55,255 | ₩56,274 | ₩55,242 | ₩56,194 | +1.70% | 42.1만 |
|---|
| 2026.07.09 | ₩54,973 | ₩55,295 | ₩54,558 | ₩55,188 | +0.39% | 62.8만 |
|---|
| 2026.07.08 | ₩55,174 | ₩55,577 | ₩54,786 | ₩54,812 | -0.66% | 44.4만 |
|---|
| 2026.07.07 | ₩55,174 | ₩56,382 | ₩54,947 | ₩55,309 | +0.24% | 53.4만 |
|---|
| 2026.07.06 | ₩55,550 | ₩55,791 | ₩54,491 | ₩54,531 | -1.83% | 58만 |
|---|
| 2026.07.02 | ₩54,839 | ₩55,537 | ₩54,397 | ₩55,523 | +1.25% | 44.9만 |
|---|
| 2026.07.01 | ₩54,947 | ₩55,349 | ₩54,330 | ₩54,370 | -1.05% | 65.1만 |
|---|
| 2026.06.30 | ₩55,295 | ₩55,630 | ₩54,839 | ₩54,866 | -0.78% | 61만 |
|---|
| 2026.06.29 | ₩55,778 | ₩55,778 | ₩54,920 | ₩55,335 | -0.79% | 87.7만 |
|---|
| 2026.06.26 | ₩55,349 | ₩56,033 | ₩55,040 | ₩56,019 | +1.21% | 242.7만 |
|---|
| 2026.06.25 | ₩55,402 | ₩55,657 | ₩54,772 | ₩54,933 | -0.85% | 48.9만 |
|---|
| 2026.06.24 | ₩54,893 | ₩55,349 | ₩54,839 | ₩55,161 | +0.49% | 79.4만 |
|---|
| 2026.06.23 | ₩53,793 | ₩54,638 | ₩53,351 | ₩54,558 | +1.42% | 55.8만 |
|---|
| 2026.06.22 | ₩53,056 | ₩53,646 | ₩52,975 | ₩53,257 | +0.38% | 99.1만 |
|---|
| 2026.06.18 | ₩52,868 | ₩53,659 | ₩52,613 | ₩53,324 | +0.86% | 143.3만 |
|---|
| 2026.06.17 | ₩54,330 | ₩54,799 | ₩52,398 | ₩52,841 | -2.74% | 127.9만 |
|---|
| 2026.06.16 | ₩55,268 | ₩56,314 | ₩54,397 | ₩55,014 | -0.46% | 93.7만 |
|---|
| 2026.06.15 | ₩55,268 | ₩56,328 | ₩54,061 | ₩54,960 | -0.56% | 199만 |
|---|
| 2026.06.12 | ₩56,636 | ₩57,320 | ₩56,623 | ₩56,905 | +0.47% | 54만 |
|---|
| 2026.06.11 | ₩57,253 | ₩57,602 | ₩56,314 | ₩56,341 | -1.59% | 58.7만 |
|---|
| 2026.06.10 | ₩57,267 | ₩57,361 | ₩56,717 | ₩56,851 | -0.73% | 78.3만 |
|---|
| 2026.06.09 | ₩56,636 | ₩57,106 | ₩56,261 | ₩56,408 | -0.40% | 76.5만 |
|---|
| 2026.06.08 | ₩56,784 | ₩57,092 | ₩56,221 | ₩56,328 | -0.80% | 89.5만 |
|---|
| 2026.06.05 | ₩56,140 | ₩57,589 | ₩56,100 | ₩56,891 | +1.34% | 73.1만 |
|---|
| 2026.06.04 | ₩55,711 | ₩55,858 | ₩55,242 | ₩55,805 | +0.17% | 78.1만 |
|---|
| 2026.06.03 | ₩56,328 | ₩57,133 | ₩54,987 | ₩55,094 | -2.19% | 133만 |
|---|
| 2026.06.02 | ₩54,249 | ₩56,207 | ₩54,249 | ₩56,127 | +3.46% | 59.2만 |
|---|
| 2026.06.01 | ₩55,121 | ₩55,429 | ₩54,249 | ₩54,316 | -1.46% | 113.3만 |
|---|
| 2026.05.29 | ₩55,429 | ₩56,180 | ₩55,242 | ₩55,617 | +0.34% | 184.1만 |
|---|
| 2026.05.28 | ₩56,060 | ₩56,475 | ₩55,121 | ₩55,362 | -1.24% | 64만 |
|---|
| 2026.05.27 | ₩55,510 | ₩56,046 | ₩55,242 | ₩55,939 | +0.77% | 95.6만 |
|---|
| 2026.05.26 | ₩55,617 | ₩55,979 | ₩55,443 | ₩55,657 | +0.07% | 54.9만 |
|---|
| 2026.05.22 | ₩55,054 | ₩55,899 | ₩54,947 | ₩55,617 | +1.02% | 54만 |
|---|
| 2026.05.21 | ₩55,282 | ₩55,563 | ₩54,732 | ₩54,879 | -0.73% | 77.7만 |
|---|
| 2026.05.20 | ₩55,107 | ₩55,429 | ₩54,732 | ₩55,201 | +0.17% | 65.3만 |
|---|
| 2026.05.19 | ₩54,410 | ₩55,228 | ₩54,236 | ₩54,879 | +0.86% | 71.5만 |
|---|
| 2026.05.18 | ₩54,678 | ₩55,470 | ₩54,464 | ₩55,242 | +1.03% | 64.2만 |
|---|
| 2026.05.15 | ₩55,121 | ₩55,121 | ₩53,981 | ₩54,195 | -1.68% | 67.4만 |
|---|
| 2026.05.14 | ₩54,987 | ₩55,349 | ₩54,786 | ₩55,201 | +0.39% | 33.1만 |
|---|
| 2026.05.13 | ₩54,491 | ₩54,772 | ₩53,994 | ₩54,705 | +0.39% | 51.6만 |
|---|
| 2026.05.12 | ₩54,799 | ₩55,000 | ₩53,994 | ₩54,732 | -0.12% | 63.3만 |
|---|
| 2026.05.11 | ₩55,134 | ₩55,188 | ₩54,531 | ₩54,558 | -1.05% | 51.7만 |
|---|
| 2026.05.08 | ₩55,014 | ₩55,268 | ₩54,517 | ₩54,745 | -0.49% | 55.9만 |
|---|
| 2026.05.07 | ₩54,423 | ₩55,416 | ₩53,914 | ₩54,960 | +0.99% | 58.9만 |
|---|
| 2026.05.06 | ₩54,879 | ₩55,054 | ₩54,021 | ₩54,423 | -0.83% | 51.5만 |
|---|
| 2026.05.05 | ₩55,027 | ₩55,483 | ₩54,437 | ₩54,893 | -0.24% | 53.1만 |
|---|
| 2026.05.04 | ₩54,222 | ₩54,665 | ₩53,686 | ₩54,397 | +0.32% | 52.9만 |
|---|
| 2026.05.01 | ₩55,040 | ₩55,684 | ₩54,598 | ₩54,611 | -0.78% | 47.3만 |
|---|
| 2026.04.30 | ₩54,477 | ₩55,201 | ₩54,477 | ₩55,121 | +1.18% | 70만 |
|---|
| 2026.04.29 | ₩54,879 | ₩55,188 | ₩54,316 | ₩54,343 | -0.98% | 45.5만 |
|---|
| 2026.04.28 | ₩55,550 | ₩55,684 | ₩54,853 | ₩55,268 | -0.51% | 40.1만 |
|---|
| 2026.04.27 | ₩55,362 | ₩55,791 | ₩55,027 | ₩55,054 | -0.56% | 48.2만 |
|---|
| 2026.04.24 | ₩55,215 | ₩55,550 | ₩54,786 | ₩55,148 | -0.12% | 40.8만 |
|---|
| 2026.04.23 | ₩54,276 | ₩55,402 | ₩54,276 | ₩55,322 | +1.93% | 38.3만 |
|---|
| 2026.04.22 | ₩54,397 | ₩54,839 | ₩53,605 | ₩53,820 | -1.06% | 55.9만 |
|---|
| 2026.04.21 | ₩55,295 | ₩55,295 | ₩53,941 | ₩54,128 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩56,100 | ₩56,596 | ₩55,228 | ₩55,349 | -1.34% | 53.9만 |
|---|
| 2026.04.17 | ₩56,328 | ₩56,328 | ₩55,268 | ₩55,993 | -0.60% | 50.4만 |
|---|
| 2026.04.16 | ₩55,228 | ₩56,234 | ₩55,228 | ₩56,167 | +1.70% | 49.4만 |
|---|
| 2026.04.15 | ₩55,483 | ₩55,698 | ₩55,349 | ₩55,537 | +0.10% | 43.8만 |
|---|
| 2026.04.14 | ₩55,107 | ₩56,154 | ₩54,504 | ₩55,926 | +1.48% | 42.9만 |
|---|
| 2026.04.13 | ₩56,140 | ₩56,140 | ₩54,960 | ₩55,376 | -1.36% | 45.3만 |
|---|
| 2026.04.10 | ₩56,422 | ₩56,435 | ₩55,899 | ₩56,154 | -0.48% | 39.1만 |
|---|
| 2026.04.09 | ₩55,912 | ₩56,757 | ₩55,778 | ₩56,449 | +0.96% | 57.7만 |
|---|
| 2026.04.08 | ₩55,309 | ₩55,993 | ₩55,107 | ₩55,952 | +1.16% | 49.1만 |
|---|
| 2026.04.07 | ₩55,081 | ₩55,832 | ₩54,786 | ₩55,590 | +0.93% | 53.6만 |
|---|
| 2026.04.06 | ₩55,174 | ₩55,443 | ₩54,933 | ₩54,987 | -0.34% | 40.9만 |
|---|
| 2026.04.02 | ₩54,786 | ₩55,483 | ₩54,625 | ₩55,443 | +1.20% | 52.4만 |
|---|
| 2026.04.01 | ₩53,646 | ₩54,705 | ₩52,372 | ₩54,558 | +1.70% | 42.2만 |
|---|
| 2026.03.31 | ₩54,289 | ₩54,289 | ₩52,841 | ₩53,833 | -0.84% | 81.9만 |
|---|
| 2026.03.30 | ₩54,155 | ₩54,437 | ₩53,672 | ₩54,263 | +0.20% | 49.2만 |
|---|
| 2026.03.27 | ₩53,149 | ₩53,753 | ₩53,029 | ₩53,565 | +0.78% | 42.5만 |
|---|
| 2026.03.26 | ₩52,680 | ₩53,257 | ₩52,613 | ₩53,109 | +0.81% | 43.5만 |
|---|
| 2026.03.25 | ₩52,828 | ₩53,029 | ₩52,224 | ₩52,787 | -0.08% | 47.9만 |
|---|
| 2026.03.24 | ₩51,822 | ₩52,975 | ₩51,768 | ₩52,452 | +1.22% | 48.4만 |
|---|
| 2026.03.23 | ₩52,170 | ₩52,559 | ₩51,218 | ₩52,023 | -0.28% | 80.4만 |
|---|
| 2026.03.20 | ₩53,002 | ₩53,163 | ₩51,191 | ₩51,460 | -2.91% | 213만 |
|---|
| 2026.03.19 | ₩52,962 | ₩53,431 | ₩52,465 | ₩53,029 | +0.13% | 48.8만 |
|---|
| 2026.03.18 | ₩53,176 | ₩53,404 | ₩52,439 | ₩53,216 | +0.08% | 62.5만 |
|---|
| 2026.03.17 | ₩53,713 | ₩53,954 | ₩53,163 | ₩53,337 | -0.70% | 43.3만 |
|---|
| 2026.03.16 | ₩53,994 | ₩54,209 | ₩53,324 | ₩53,552 | -0.82% | 44만 |
|---|
| 2026.03.13 | ₩53,243 | ₩53,552 | ₩52,962 | ₩53,471 | +0.43% | 59.1만 |
|---|
| 2026.03.12 | ₩52,009 | ₩53,149 | ₩51,942 | ₩52,693 | +1.32% | 54.6만 |
|---|
| 2026.03.11 | ₩52,358 | ₩52,532 | ₩51,902 | ₩52,211 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩52,760 | ₩53,230 | ₩52,278 | ₩52,613 | -0.28% | 54.8만 |
|---|
| 2026.03.09 | ₩52,720 | ₩53,310 | ₩52,197 | ₩53,203 | +0.92% | 66.8만 |
|---|
| 2026.03.06 | ₩53,056 | ₩53,431 | ₩52,546 | ₩53,190 | +0.25% | 56.7만 |
|---|
| 2026.03.05 | ₩53,538 | ₩53,874 | ₩53,082 | ₩53,565 | +0.05% | 59.2만 |
|---|
| 2026.03.04 | ₩53,874 | ₩54,356 | ₩53,109 | ₩54,102 | +0.42% | 56.1만 |
|---|
| 2026.03.03 | ₩53,230 | ₩54,115 | ₩52,720 | ₩53,739 | +0.96% | 90.7만 |
|---|
| 2026.03.02 | ₩54,330 | ₩54,598 | ₩53,243 | ₩53,538 | -1.46% | 119.3만 |
|---|
| 2026.02.27 | ₩53,605 | ₩54,732 | ₩53,605 | ₩54,477 | +1.63% | 109.1만 |
|---|
| 2026.02.26 | ₩54,303 | ₩54,464 | ₩53,163 | ₩53,337 | -1.78% | 141.5만 |
|---|
| 2026.02.25 | ₩55,630 | ₩55,711 | ₩53,900 | ₩54,464 | -2.10% | 122.5만 |
|---|
| 2026.02.24 | ₩57,320 | ₩57,334 | ₩56,328 | ₩57,200 | -0.21% | 75.8만 |
|---|
| 2026.02.23 | ₩56,891 | ₩57,736 | ₩56,757 | ₩57,253 | +0.64% | 64.4만 |
|---|
| 2026.02.20 | ₩56,811 | ₩56,958 | ₩55,926 | ₩56,770 | -0.07% | 60.5만 |
|---|
| 2026.02.19 | ₩56,717 | ₩57,280 | ₩56,234 | ₩56,475 | -0.43% | 73.4만 |
|---|
| 2026.02.18 | ₩57,240 | ₩57,334 | ₩56,462 | ₩56,556 | -1.19% | 71.9만 |
|---|
| 2026.02.17 | ₩57,817 | ₩58,340 | ₩57,226 | ₩57,347 | -0.81% | 83만 |
|---|
| 2026.02.13 | ₩56,958 | ₩57,951 | ₩56,905 | ₩57,776 | +1.44% | 48.9만 |
|---|
| 2026.02.12 | ₩56,368 | ₩57,240 | ₩56,301 | ₩56,851 | +0.86% | 53.9만 |
|---|
| 2026.02.11 | ₩55,858 | ₩56,194 | ₩55,577 | ₩55,966 | +0.19% | 49.6만 |
|---|
| 2026.02.10 | ₩55,751 | ₩55,899 | ₩54,933 | ₩55,671 | -0.14% | 46.4만 |
|---|
| 2026.02.09 | ₩55,563 | ₩55,630 | ₩54,786 | ₩54,973 | -1.06% | 62.1만 |
|---|
| 2026.02.06 | ₩57,133 | ₩57,454 | ₩55,429 | ₩55,657 | -2.58% | 66만 |
|---|
| 2026.02.05 | ₩56,784 | ₩57,213 | ₩56,663 | ₩56,864 | +0.14% | 68.3만 |
|---|
| 2026.02.04 | ₩56,730 | ₩57,092 | ₩56,301 | ₩56,502 | -0.40% | 65.5만 |
|---|
| 2026.02.03 | ₩55,590 | ₩56,851 | ₩55,322 | ₩56,690 | +1.98% | 70.8만 |
|---|
| 2026.02.02 | ₩55,657 | ₩55,885 | ₩55,161 | ₩55,537 | -0.22% | 66.2만 |
|---|
| 2026.01.30 | ₩54,705 | ₩55,402 | ₩54,155 | ₩55,376 | +1.23% | 115.4만 |
|---|
| 2026.01.29 | ₩54,370 | ₩54,826 | ₩54,142 | ₩54,705 | +0.62% | 62.8만 |
|---|
| 2026.01.28 | ₩54,759 | ₩55,295 | ₩53,914 | ₩54,128 | -1.15% | 58.6만 |
|---|
| 2026.01.27 | ₩53,900 | ₩55,067 | ₩53,713 | ₩54,933 | +1.92% | 62.9만 |
|---|
| 2026.01.26 | ₩53,914 | ₩54,464 | ₩53,619 | ₩53,967 | +0.10% | 65.2만 |
|---|
| 2026.01.23 | ₩54,316 | ₩54,397 | ₩53,283 | ₩53,699 | -1.14% | 60만 |
|---|
| 2026.01.22 | ₩54,303 | ₩54,598 | ₩53,739 | ₩54,397 | +0.17% | 73.8만 |
|---|
| 2026.01.21 | ₩53,874 | ₩54,249 | ₩53,605 | ₩54,088 | +0.40% | 56.8만 |
|---|
| 2026.01.20 | ₩53,498 | ₩53,793 | ₩52,854 | ₩53,726 | +0.43% | 48.3만 |
|---|
| 2026.01.16 | ₩53,351 | ₩53,941 | ₩53,257 | ₩53,887 | +1.01% | 74.6만 |
|---|
| 2026.01.15 | ₩53,257 | ₩53,927 | ₩53,149 | ₩53,766 | +0.96% | 51.9만 |
|---|
| 2026.01.14 | ₩52,720 | ₩53,391 | ₩52,640 | ₩53,109 | +0.74% | 51.6만 |
|---|
| 2026.01.13 | ₩52,573 | ₩52,921 | ₩52,251 | ₩52,600 | +0.05% | 51만 |
|---|
| 2026.01.12 | ₩52,398 | ₩52,881 | ₩52,197 | ₩52,412 | +0.03% | 58.1만 |
|---|
| 2026.01.09 | ₩52,680 | ₩53,002 | ₩52,144 | ₩52,211 | -0.89% | 59만 |
|---|
| 2026.01.08 | ₩52,090 | ₩53,082 | ₩52,090 | ₩52,559 | +0.90% | 46.4만 |
|---|
| 2026.01.07 | ₩52,439 | ₩52,532 | ₩51,929 | ₩52,251 | -0.36% | 61.9만 |
|---|
| 2026.01.06 | ₩51,473 | ₩52,264 | ₩51,366 | ₩52,237 | +1.49% | 67.8만 |
|---|
| 2026.01.05 | ₩51,808 | ₩51,808 | ₩51,071 | ₩51,580 | -0.44% | 71.4만 |
|---|
| 2026.01.02 | ₩51,755 | ₩52,103 | ₩51,111 | ₩51,929 | +0.34% | 50.8만 |
|---|
| 2025.12.31 | ₩51,929 | ₩52,103 | ₩51,580 | ₩51,688 | -0.46% | 38.7만 |
|---|
| 2025.12.30 | ₩51,808 | ₩51,969 | ₩51,701 | ₩51,916 | +0.21% | 36.9만 |
|---|
| 2025.12.29 | ₩51,862 | ₩52,063 | ₩51,634 | ₩51,808 | -0.10% | 55.1만 |
|---|
| 2025.12.26 | ₩51,540 | ₩51,835 | ₩51,366 | ₩51,607 | +0.13% | 41.2만 |
|---|
| 2025.12.24 | ₩51,473 | ₩51,768 | ₩51,325 | ₩51,460 | -0.03% | 31.4만 |
|---|
| 2025.12.23 | ₩51,473 | ₩51,808 | ₩51,232 | ₩51,513 | +0.08% | 88.1만 |
|---|
| 2025.12.22 | ₩50,588 | ₩51,433 | ₩50,481 | ₩51,392 | +1.59% | 85.2만 |
|---|
| 2025.12.19 | ₩51,513 | ₩51,567 | ₩50,346 | ₩50,548 | -1.87% | 259.7만 |
|---|
| 2025.12.18 | ₩52,144 | ₩52,197 | ₩51,701 | ₩51,741 | -0.77% | 117.3만 |
|---|
| 2025.12.17 | ₩51,567 | ₩52,197 | ₩51,258 | ₩52,023 | +0.88% | 88.7만 |
|---|
| 2025.12.16 | ₩52,251 | ₩52,412 | ₩51,406 | ₩51,594 | -1.26% | 101.6만 |
|---|
| 2025.12.15 | ₩52,050 | ₩52,291 | ₩51,406 | ₩52,023 | -0.05% | 128.8만 |
|---|
| 2025.12.12 | ₩52,090 | ₩52,720 | ₩51,634 | ₩51,714 | -0.72% | 125.1만 |
|---|
| 2025.12.11 | ₩51,956 | ₩52,734 | ₩51,781 | ₩51,969 | +0.03% | 69.9만 |
|---|
| 2025.12.10 | ₩51,486 | ₩52,023 | ₩51,473 | ₩51,741 | +0.49% | 85.1만 |
|---|
| 2025.12.09 | ₩51,580 | ₩51,929 | ₩51,352 | ₩51,553 | -0.05% | 41.4만 |
|---|
| 2025.12.08 | ₩52,036 | ₩52,036 | ₩51,218 | ₩51,299 | -1.42% | 52.3만 |
|---|
| 2025.12.05 | ₩51,674 | ₩52,170 | ₩51,419 | ₩51,916 | +0.47% | 52.5만 |
|---|
| 2025.12.04 | ₩52,465 | ₩52,814 | ₩51,661 | ₩51,781 | -1.30% | 78.2만 |
|---|
| 2025.12.03 | ₩53,283 | ₩53,351 | ₩52,278 | ₩52,747 | -1.01% | 69.3만 |
|---|
| 2025.12.02 | ₩54,812 | ₩54,812 | ₩52,814 | ₩52,895 | -3.50% | 75.3만 |
|---|
| 2025.12.01 | ₩55,054 | ₩55,322 | ₩54,356 | ₩54,531 | -0.95% | 69.5만 |
|---|
| 2025.11.28 | ₩55,724 | ₩55,724 | ₩55,255 | ₩55,496 | -0.41% | 28.2만 |
|---|
| 2025.11.26 | ₩55,255 | ₩55,791 | ₩55,242 | ₩55,590 | +0.61% | 100.2만 |
|---|
| 2025.11.25 | ₩55,335 | ₩55,698 | ₩55,188 | ₩55,335 | 0.00% | 73.3만 |
|---|
| 2025.11.24 | ₩54,598 | ₩55,094 | ₩54,356 | ₩54,987 | +0.71% | 84.1만 |
|---|
| 2025.11.21 | ₩55,040 | ₩55,671 | ₩54,732 | ₩55,268 | +0.41% | 83.5만 |
|---|
| 2025.11.20 | ₩54,705 | ₩55,161 | ₩54,638 | ₩54,759 | +0.10% | 65.6만 |
|---|
| 2025.11.19 | ₩54,759 | ₩54,947 | ₩54,410 | ₩54,544 | -0.39% | 126.4만 |
|---|
| 2025.11.18 | ₩55,201 | ₩55,443 | ₩54,692 | ₩54,839 | -0.66% | 61.5만 |
|---|
| 2025.11.17 | ₩55,094 | ₩55,402 | ₩54,866 | ₩54,893 | -0.37% | 57.4만 |
|---|
| 2025.11.14 | ₩55,577 | ₩55,577 | ₩54,638 | ₩55,134 | -0.80% | 66.3만 |
|---|
| 2025.11.13 | ₩55,791 | ₩55,791 | ₩55,335 | ₩55,443 | -0.62% | 50만 |
|---|
| 2025.11.12 | ₩55,993 | ₩56,234 | ₩55,751 | ₩55,872 | -0.22% | 77.4만 |
|---|
| 2025.11.11 | ₩55,322 | ₩56,247 | ₩55,107 | ₩56,140 | +1.48% | 92만 |
|---|
| 2025.11.10 | ₩54,705 | ₩55,402 | ₩54,705 | ₩55,161 | +0.83% | 63.5만 |
|---|
| 2025.11.07 | ₩54,504 | ₩55,174 | ₩54,316 | ₩54,772 | +0.49% | 76.5만 |
|---|
| 2025.11.06 | ₩53,230 | ₩54,786 | ₩53,230 | ₩54,209 | +1.84% | 92.1만 |
|---|
| 2025.11.05 | ₩52,881 | ₩53,874 | ₩52,519 | ₩53,297 | +0.79% | 76.5만 |
|---|
| 2025.11.04 | ₩51,312 | ₩52,090 | ₩51,191 | ₩51,889 | +1.12% | 76.5만 |
|---|
| 2025.11.03 | ₩50,601 | ₩51,151 | ₩50,011 | ₩51,151 | +1.09% | 58.4만 |
|---|
| 2025.10.31 | ₩51,004 | ₩51,379 | ₩50,454 | ₩51,030 | +0.05% | 98.9만 |
|---|
| 2025.10.30 | ₩51,446 | ₩51,755 | ₩51,017 | ₩51,325 | -0.23% | 63.2만 |
|---|
| 2025.10.29 | ₩51,969 | ₩52,076 | ₩51,124 | ₩51,325 | -1.24% | 65.2만 |
|---|
| 2025.10.28 | ₩51,969 | ₩52,237 | ₩51,312 | ₩52,103 | +0.26% | 63.7만 |
|---|
| 2025.10.27 | ₩52,251 | ₩52,680 | ₩52,076 | ₩52,304 | +0.10% | 54.2만 |
|---|
| 2025.10.24 | ₩52,318 | ₩52,640 | ₩52,036 | ₩52,532 | +0.41% | 39.1만 |
|---|
| 2025.10.23 | ₩52,519 | ₩52,667 | ₩51,594 | ₩52,036 | -0.92% | 35.4만 |
|---|
| 2025.10.22 | ₩52,573 | ₩52,760 | ₩52,090 | ₩52,398 | -0.33% | 51.2만 |
|---|
| 2025.10.21 | ₩52,157 | ₩52,546 | ₩52,117 | ₩52,130 | -0.05% | 50.6만 |
|---|
| 2025.10.20 | ₩51,701 | ₩52,331 | ₩51,527 | ₩52,318 | +1.19% | 32.7만 |
|---|
| 2025.10.17 | ₩51,446 | ₩51,634 | ₩51,258 | ₩51,553 | +0.21% | 33.8만 |
|---|
| 2025.10.16 | ₩50,990 | ₩51,607 | ₩50,856 | ₩51,486 | +0.97% | 46만 |
|---|
| 2025.10.15 | ₩50,105 | ₩50,990 | ₩50,105 | ₩50,990 | +1.77% | 58.1만 |
|---|
| 2025.10.14 | ₩49,475 | ₩50,212 | ₩49,394 | ₩50,065 | +1.19% | 38.4만 |
|---|
| 2025.10.13 | ₩49,649 | ₩49,917 | ₩49,206 | ₩49,408 | -0.49% | 38.7만 |
|---|
| 2025.10.10 | ₩50,172 | ₩50,212 | ₩49,622 | ₩49,729 | -0.88% | 35.7만 |
|---|