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 | ₩47,374 | ₩47,815 | ₩47,106 | ₩47,427 | +0.11% | 66.3만 |
| 2026.10.08 | ₩47,066 | ₩47,574 | ₩46,799 | ₩47,414 | +0.74% | 83만 |
| 2026.10.07 | ₩47,026 | ₩47,654 | ₩46,852 | ₩47,080 | +0.11% | 78.9만 |
| 2026.10.06 | ₩47,213 | ₩47,601 | ₩46,705 | ₩47,026 | -0.40% | 63.4만 |
| 2026.10.05 | ₩47,213 | ₩47,253 | ₩46,625 | ₩46,946 | -0.57% | 92.9만 |
| 2026.10.02 | ₩47,213 | ₩47,868 | ₩47,013 | ₩47,187 | -0.06% | 56.4만 |
| 2026.10.01 | ₩46,705 | ₩46,879 | ₩46,051 | ₩46,866 | +0.34% | 61.1만 |
| 2026.09.30 | ₩47,227 | ₩47,374 | ₩46,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,893 |
| -0.71% |
| 80.8만 |
| 2026.09.29 | ₩46,305 | ₩47,026 | ₩46,104 | ₩46,919 | +1.33% | 59.4만 |
|---|
| 2026.09.28 | ₩46,946 | ₩46,946 | ₩46,144 | ₩46,492 | -0.97% | 62만 |
|---|
| 2026.09.25 | ₩46,839 | ₩47,120 | ₩46,318 | ₩46,919 | +0.17% | 85.9만 |
|---|
| 2026.09.24 | ₩47,561 | ₩47,775 | ₩46,746 | ₩46,839 | -1.52% | 69.1만 |
|---|
| 2026.09.23 | ₩47,908 | ₩47,962 | ₩47,093 | ₩47,374 | -1.12% | 77.6만 |
|---|
| 2026.09.22 | ₩48,256 | ₩48,710 | ₩48,109 | ₩48,109 | -0.30% | 57.4만 |
|---|
| 2026.09.21 | ₩48,576 | ₩48,737 | ₩48,242 | ₩48,242 | -0.69% | 60.2만 |
|---|
| 2026.09.18 | ₩48,670 | ₩48,804 | ₩48,296 | ₩48,443 | -0.47% | 190.7만 |
|---|
| 2026.09.17 | ₩49,432 | ₩49,512 | ₩49,031 | ₩49,124 | -0.62% | 53.6만 |
|---|
| 2026.09.16 | ₩48,857 | ₩49,218 | ₩48,777 | ₩49,098 | +0.49% | 71.2만 |
|---|
| 2026.09.15 | ₩49,044 | ₩49,138 | ₩48,403 | ₩48,523 | -1.06% | 105.8만 |
|---|
| 2026.09.14 | ₩49,525 | ₩49,726 | ₩48,951 | ₩48,977 | -1.11% | 62.6만 |
|---|
| 2026.09.11 | ₩49,993 | ₩50,006 | ₩49,098 | ₩49,164 | -1.66% | 52.8만 |
|---|
| 2026.09.10 | ₩50,260 | ₩50,501 | ₩49,458 | ₩49,619 | -1.28% | 45.3만 |
|---|
| 2026.09.09 | ₩50,260 | ₩50,434 | ₩49,726 | ₩49,979 | -0.56% | 51.4만 |
|---|
| 2026.09.08 | ₩49,966 | ₩50,661 | ₩49,966 | ₩50,260 | +0.59% | 44.3만 |
|---|
| 2026.09.04 | ₩50,100 | ₩50,420 | ₩49,939 | ₩50,180 | +0.16% | 51.2만 |
|---|
| 2026.09.03 | ₩50,060 | ₩50,514 | ₩49,913 | ₩50,287 | +0.45% | 71.7만 |
|---|
| 2026.09.02 | ₩50,300 | ₩50,300 | ₩49,445 | ₩49,779 | -1.04% | 75.6만 |
|---|
| 2026.09.01 | ₩49,899 | ₩50,474 | ₩49,832 | ₩50,300 | +0.80% | 67.6만 |
|---|
| 2026.08.31 | ₩50,046 | ₩50,207 | ₩49,619 | ₩49,659 | -0.77% | 111.3만 |
|---|
| 2026.08.28 | ₩50,795 | ₩50,982 | ₩50,113 | ₩50,327 | -0.92% | 55.3만 |
|---|
| 2026.08.27 | ₩50,514 | ₩50,781 | ₩50,046 | ₩50,434 | -0.16% | 62.3만 |
|---|
| 2026.08.26 | ₩50,567 | ₩51,102 | ₩50,327 | ₩50,982 | +0.82% | 75.7만 |
|---|
| 2026.08.25 | ₩50,915 | ₩51,182 | ₩50,447 | ₩50,447 | -0.92% | 72.1만 |
|---|
| 2026.08.24 | ₩50,527 | ₩51,155 | ₩50,300 | ₩50,688 | +0.32% | 77.1만 |
|---|
| 2026.08.21 | ₩51,262 | ₩51,717 | ₩50,140 | ₩50,207 | -2.06% | 94.6만 |
|---|
| 2026.08.20 | ₩51,115 | ₩51,850 | ₩51,008 | ₩51,089 | -0.05% | 45.3만 |
|---|
| 2026.08.19 | ₩51,784 | ₩52,238 | ₩51,209 | ₩51,236 | -1.06% | 60.6만 |
|---|
| 2026.08.18 | ₩51,824 | ₩52,037 | ₩51,209 | ₩51,356 | -0.90% | 68.6만 |
|---|
| 2026.08.17 | ₩52,118 | ₩52,225 | ₩51,650 | ₩52,158 | +0.08% | 53.4만 |
|---|
| 2026.08.14 | ₩51,516 | ₩52,358 | ₩51,516 | ₩52,318 | +1.56% | 46.2만 |
|---|
| 2026.08.13 | ₩51,944 | ₩52,211 | ₩51,543 | ₩51,650 | -0.57% | 62.8만 |
|---|
| 2026.08.12 | ₩51,356 | ₩51,890 | ₩51,276 | ₩51,490 | +0.26% | 47.9만 |
|---|
| 2026.08.11 | ₩51,075 | ₩51,543 | ₩50,821 | ₩51,356 | +0.55% | 52.4만 |
|---|
| 2026.08.10 | ₩51,610 | ₩51,610 | ₩50,621 | ₩51,062 | -1.06% | 62만 |
|---|
| 2026.08.07 | ₩51,329 | ₩52,171 | ₩51,062 | ₩51,757 | +0.83% | 56.9만 |
|---|
| 2026.08.06 | ₩52,251 | ₩52,318 | ₩51,289 | ₩51,343 | -1.74% | 58.2만 |
|---|
| 2026.08.05 | ₩52,398 | ₩52,438 | ₩51,329 | ₩51,904 | -0.94% | 73.5만 |
|---|
| 2026.08.04 | ₩51,904 | ₩53,000 | ₩51,797 | ₩52,398 | +0.95% | 85.3만 |
|---|
| 2026.08.03 | ₩53,053 | ₩53,601 | ₩51,583 | ₩52,853 | -0.38% | 165.2만 |
|---|
| 2026.07.31 | ₩54,670 | ₩55,044 | ₩53,935 | ₩54,055 | -1.12% | 98만 |
|---|
| 2026.07.30 | ₩55,592 | ₩55,606 | ₩54,536 | ₩54,830 | -1.37% | 48.5만 |
|---|
| 2026.07.29 | ₩56,073 | ₩56,474 | ₩55,178 | ₩55,432 | -1.14% | 59.1만 |
|---|
| 2026.07.28 | ₩55,833 | ₩57,062 | ₩55,833 | ₩55,940 | +0.19% | 71.1만 |
|---|
| 2026.07.27 | ₩56,047 | ₩56,394 | ₩55,472 | ₩55,525 | -0.93% | 38.7만 |
|---|
| 2026.07.24 | ₩56,688 | ₩56,888 | ₩56,113 | ₩56,194 | -0.87% | 38.3만 |
|---|
| 2026.07.23 | ₩55,779 | ₩56,594 | ₩55,592 | ₩56,367 | +1.05% | 60만 |
|---|
| 2026.07.22 | ₩56,020 | ₩56,447 | ₩55,686 | ₩56,434 | +0.74% | 37.5만 |
|---|
| 2026.07.21 | ₩55,539 | ₩55,766 | ₩55,205 | ₩55,539 | 0.00% | 47.4만 |
|---|
| 2026.07.20 | ₩55,940 | ₩56,715 | ₩55,619 | ₩55,726 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩57,236 | ₩57,597 | ₩55,632 | ₩55,859 | -2.40% | 47.3만 |
|---|
| 2026.07.16 | ₩55,592 | ₩56,688 | ₩55,592 | ₩56,541 | +1.71% | 50.2만 |
|---|
| 2026.07.15 | ₩55,886 | ₩56,113 | ₩55,271 | ₩55,405 | -0.86% | 48.8만 |
|---|
| 2026.07.14 | ₩56,594 | ₩56,915 | ₩55,833 | ₩55,886 | -1.25% | 38만 |
|---|
| 2026.07.13 | ₩56,127 | ₩56,501 | ₩55,739 | ₩56,234 | +0.19% | 62.4만 |
|---|
| 2026.07.10 | ₩55,058 | ₩56,073 | ₩55,044 | ₩55,993 | +1.70% | 42.1만 |
|---|
| 2026.07.09 | ₩54,777 | ₩55,098 | ₩54,363 | ₩54,991 | +0.39% | 62.8만 |
|---|
| 2026.07.08 | ₩54,977 | ₩55,378 | ₩54,590 | ₩54,617 | -0.66% | 44.4만 |
|---|
| 2026.07.07 | ₩54,977 | ₩56,180 | ₩54,750 | ₩55,111 | +0.24% | 53.4만 |
|---|
| 2026.07.06 | ₩55,352 | ₩55,592 | ₩54,296 | ₩54,336 | -1.83% | 58만 |
|---|
| 2026.07.02 | ₩54,643 | ₩55,338 | ₩54,202 | ₩55,325 | +1.25% | 44.9만 |
|---|
| 2026.07.01 | ₩54,750 | ₩55,151 | ₩54,136 | ₩54,176 | -1.05% | 65.1만 |
|---|
| 2026.06.30 | ₩55,098 | ₩55,432 | ₩54,643 | ₩54,670 | -0.78% | 61만 |
|---|
| 2026.06.29 | ₩55,579 | ₩55,579 | ₩54,724 | ₩55,138 | -0.79% | 87.7만 |
|---|
| 2026.06.26 | ₩55,151 | ₩55,833 | ₩54,844 | ₩55,819 | +1.21% | 242.7만 |
|---|
| 2026.06.25 | ₩55,205 | ₩55,459 | ₩54,577 | ₩54,737 | -0.85% | 48.9만 |
|---|
| 2026.06.24 | ₩54,697 | ₩55,151 | ₩54,643 | ₩54,964 | +0.49% | 79.4만 |
|---|
| 2026.06.23 | ₩53,601 | ₩54,443 | ₩53,160 | ₩54,363 | +1.42% | 55.8만 |
|---|
| 2026.06.22 | ₩52,866 | ₩53,454 | ₩52,786 | ₩53,066 | +0.38% | 99.1만 |
|---|
| 2026.06.18 | ₩52,679 | ₩53,467 | ₩52,425 | ₩53,133 | +0.86% | 143.3만 |
|---|
| 2026.06.17 | ₩54,136 | ₩54,603 | ₩52,211 | ₩52,652 | -2.74% | 127.9만 |
|---|
| 2026.06.16 | ₩55,071 | ₩56,113 | ₩54,202 | ₩54,817 | -0.46% | 93.7만 |
|---|
| 2026.06.15 | ₩55,071 | ₩56,127 | ₩53,868 | ₩54,764 | -0.56% | 199만 |
|---|
| 2026.06.12 | ₩56,434 | ₩57,116 | ₩56,421 | ₩56,701 | +0.47% | 54만 |
|---|
| 2026.06.11 | ₩57,049 | ₩57,396 | ₩56,113 | ₩56,140 | -1.59% | 58.7만 |
|---|
| 2026.06.10 | ₩57,062 | ₩57,156 | ₩56,514 | ₩56,648 | -0.73% | 78.3만 |
|---|
| 2026.06.09 | ₩56,434 | ₩56,902 | ₩56,060 | ₩56,207 | -0.40% | 76.5만 |
|---|
| 2026.06.08 | ₩56,581 | ₩56,888 | ₩56,020 | ₩56,127 | -0.80% | 89.5만 |
|---|
| 2026.06.05 | ₩55,940 | ₩57,383 | ₩55,900 | ₩56,688 | +1.34% | 73.1만 |
|---|
| 2026.06.04 | ₩55,512 | ₩55,659 | ₩55,044 | ₩55,606 | +0.17% | 78.1만 |
|---|
| 2026.06.03 | ₩56,127 | ₩56,929 | ₩54,790 | ₩54,897 | -2.19% | 133만 |
|---|
| 2026.06.02 | ₩54,055 | ₩56,006 | ₩54,055 | ₩55,926 | +3.46% | 59.2만 |
|---|
| 2026.06.01 | ₩54,924 | ₩55,231 | ₩54,055 | ₩54,122 | -1.46% | 113.3만 |
|---|
| 2026.05.29 | ₩55,231 | ₩55,980 | ₩55,044 | ₩55,418 | +0.34% | 184.1만 |
|---|
| 2026.05.28 | ₩55,859 | ₩56,274 | ₩54,924 | ₩55,165 | -1.24% | 64만 |
|---|
| 2026.05.27 | ₩55,312 | ₩55,846 | ₩55,044 | ₩55,739 | +0.77% | 95.6만 |
|---|
| 2026.05.26 | ₩55,418 | ₩55,779 | ₩55,245 | ₩55,459 | +0.07% | 54.9만 |
|---|
| 2026.05.22 | ₩54,857 | ₩55,699 | ₩54,750 | ₩55,418 | +1.02% | 54만 |
|---|
| 2026.05.21 | ₩55,084 | ₩55,365 | ₩54,536 | ₩54,683 | -0.73% | 77.7만 |
|---|
| 2026.05.20 | ₩54,911 | ₩55,231 | ₩54,536 | ₩55,004 | +0.17% | 65.3만 |
|---|
| 2026.05.19 | ₩54,216 | ₩55,031 | ₩54,042 | ₩54,683 | +0.86% | 71.5만 |
|---|
| 2026.05.18 | ₩54,483 | ₩55,271 | ₩54,269 | ₩55,044 | +1.03% | 64.2만 |
|---|
| 2026.05.15 | ₩54,924 | ₩54,924 | ₩53,788 | ₩54,002 | -1.68% | 67.4만 |
|---|
| 2026.05.14 | ₩54,790 | ₩55,151 | ₩54,590 | ₩55,004 | +0.39% | 33.1만 |
|---|
| 2026.05.13 | ₩54,296 | ₩54,577 | ₩53,801 | ₩54,510 | +0.39% | 51.6만 |
|---|
| 2026.05.12 | ₩54,603 | ₩54,804 | ₩53,801 | ₩54,536 | -0.12% | 63.3만 |
|---|
| 2026.05.11 | ₩54,937 | ₩54,991 | ₩54,336 | ₩54,363 | -1.05% | 51.7만 |
|---|
| 2026.05.08 | ₩54,817 | ₩55,071 | ₩54,323 | ₩54,550 | -0.49% | 55.9만 |
|---|
| 2026.05.07 | ₩54,229 | ₩55,218 | ₩53,721 | ₩54,764 | +0.99% | 58.9만 |
|---|
| 2026.05.06 | ₩54,683 | ₩54,857 | ₩53,828 | ₩54,229 | -0.83% | 51.5만 |
|---|
| 2026.05.05 | ₩54,830 | ₩55,285 | ₩54,242 | ₩54,697 | -0.24% | 53.1만 |
|---|
| 2026.05.04 | ₩54,029 | ₩54,470 | ₩53,494 | ₩54,202 | +0.32% | 52.9만 |
|---|
| 2026.05.01 | ₩54,844 | ₩55,485 | ₩54,403 | ₩54,416 | -0.78% | 47.3만 |
|---|
| 2026.04.30 | ₩54,283 | ₩55,004 | ₩54,283 | ₩54,924 | +1.18% | 70만 |
|---|
| 2026.04.29 | ₩54,683 | ₩54,991 | ₩54,122 | ₩54,149 | -0.98% | 45.5만 |
|---|
| 2026.04.28 | ₩55,352 | ₩55,485 | ₩54,657 | ₩55,071 | -0.51% | 40.1만 |
|---|
| 2026.04.27 | ₩55,165 | ₩55,592 | ₩54,830 | ₩54,857 | -0.56% | 48.2만 |
|---|
| 2026.04.24 | ₩55,018 | ₩55,352 | ₩54,590 | ₩54,951 | -0.12% | 40.8만 |
|---|
| 2026.04.23 | ₩54,082 | ₩55,205 | ₩54,082 | ₩55,124 | +1.93% | 38.3만 |
|---|
| 2026.04.22 | ₩54,202 | ₩54,643 | ₩53,414 | ₩53,628 | -1.06% | 55.9만 |
|---|
| 2026.04.21 | ₩55,098 | ₩55,098 | ₩53,748 | ₩53,935 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩55,900 | ₩56,394 | ₩55,031 | ₩55,151 | -1.34% | 53.9만 |
|---|
| 2026.04.17 | ₩56,127 | ₩56,127 | ₩55,071 | ₩55,793 | -0.60% | 50.4만 |
|---|
| 2026.04.16 | ₩55,031 | ₩56,033 | ₩55,031 | ₩55,966 | +1.70% | 49.4만 |
|---|
| 2026.04.15 | ₩55,285 | ₩55,499 | ₩55,151 | ₩55,338 | +0.10% | 43.8만 |
|---|
| 2026.04.14 | ₩54,911 | ₩55,953 | ₩54,309 | ₩55,726 | +1.48% | 42.9만 |
|---|
| 2026.04.13 | ₩55,940 | ₩55,940 | ₩54,764 | ₩55,178 | -1.36% | 45.3만 |
|---|
| 2026.04.10 | ₩56,220 | ₩56,234 | ₩55,699 | ₩55,953 | -0.48% | 39.1만 |
|---|
| 2026.04.09 | ₩55,712 | ₩56,554 | ₩55,579 | ₩56,247 | +0.96% | 57.7만 |
|---|
| 2026.04.08 | ₩55,111 | ₩55,793 | ₩54,911 | ₩55,753 | +1.16% | 49.1만 |
|---|
| 2026.04.07 | ₩54,884 | ₩55,632 | ₩54,590 | ₩55,392 | +0.93% | 53.6만 |
|---|
| 2026.04.06 | ₩54,977 | ₩55,245 | ₩54,737 | ₩54,790 | -0.34% | 40.9만 |
|---|
| 2026.04.02 | ₩54,590 | ₩55,285 | ₩54,430 | ₩55,245 | +1.20% | 52.4만 |
|---|
| 2026.04.01 | ₩53,454 | ₩54,510 | ₩52,184 | ₩54,363 | +1.70% | 42.2만 |
|---|
| 2026.03.31 | ₩54,095 | ₩54,095 | ₩52,652 | ₩53,641 | -0.84% | 81.9만 |
|---|
| 2026.03.30 | ₩53,962 | ₩54,242 | ₩53,481 | ₩54,069 | +0.20% | 49.2만 |
|---|
| 2026.03.27 | ₩52,960 | ₩53,561 | ₩52,839 | ₩53,374 | +0.78% | 42.5만 |
|---|
| 2026.03.26 | ₩52,492 | ₩53,066 | ₩52,425 | ₩52,919 | +0.81% | 43.5만 |
|---|
| 2026.03.25 | ₩52,639 | ₩52,839 | ₩52,037 | ₩52,599 | -0.08% | 47.9만 |
|---|
| 2026.03.24 | ₩51,637 | ₩52,786 | ₩51,583 | ₩52,265 | +1.22% | 48.4만 |
|---|
| 2026.03.23 | ₩51,984 | ₩52,372 | ₩51,035 | ₩51,837 | -0.28% | 80.4만 |
|---|
| 2026.03.20 | ₩52,813 | ₩52,973 | ₩51,008 | ₩51,276 | -2.91% | 213만 |
|---|
| 2026.03.19 | ₩52,772 | ₩53,240 | ₩52,278 | ₩52,839 | +0.13% | 48.8만 |
|---|
| 2026.03.18 | ₩52,986 | ₩53,213 | ₩52,251 | ₩53,026 | +0.08% | 62.5만 |
|---|
| 2026.03.17 | ₩53,521 | ₩53,761 | ₩52,973 | ₩53,147 | -0.70% | 43.3만 |
|---|
| 2026.03.16 | ₩53,801 | ₩54,015 | ₩53,133 | ₩53,360 | -0.82% | 44만 |
|---|
| 2026.03.13 | ₩53,053 | ₩53,360 | ₩52,772 | ₩53,280 | +0.43% | 59.1만 |
|---|
| 2026.03.12 | ₩51,824 | ₩52,960 | ₩51,757 | ₩52,505 | +1.32% | 54.6만 |
|---|
| 2026.03.11 | ₩52,171 | ₩52,345 | ₩51,717 | ₩52,024 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩52,572 | ₩53,040 | ₩52,091 | ₩52,425 | -0.28% | 54.8만 |
|---|
| 2026.03.09 | ₩52,532 | ₩53,120 | ₩52,011 | ₩53,013 | +0.92% | 66.8만 |
|---|
| 2026.03.06 | ₩52,866 | ₩53,240 | ₩52,358 | ₩53,000 | +0.25% | 56.7만 |
|---|
| 2026.03.05 | ₩53,347 | ₩53,681 | ₩52,893 | ₩53,374 | +0.05% | 59.2만 |
|---|
| 2026.03.04 | ₩53,681 | ₩54,162 | ₩52,919 | ₩53,908 | +0.42% | 56.1만 |
|---|
| 2026.03.03 | ₩53,040 | ₩53,922 | ₩52,532 | ₩53,548 | +0.96% | 90.7만 |
|---|
| 2026.03.02 | ₩54,136 | ₩54,403 | ₩53,053 | ₩53,347 | -1.46% | 119.3만 |
|---|
| 2026.02.27 | ₩53,414 | ₩54,536 | ₩53,414 | ₩54,283 | +1.63% | 109.1만 |
|---|
| 2026.02.26 | ₩54,109 | ₩54,269 | ₩52,973 | ₩53,147 | -1.78% | 141.5만 |
|---|
| 2026.02.25 | ₩55,432 | ₩55,512 | ₩53,708 | ₩54,269 | -2.10% | 122.5만 |
|---|
| 2026.02.24 | ₩57,116 | ₩57,129 | ₩56,127 | ₩56,995 | -0.21% | 75.8만 |
|---|
| 2026.02.23 | ₩56,688 | ₩57,530 | ₩56,554 | ₩57,049 | +0.64% | 64.4만 |
|---|
| 2026.02.20 | ₩56,608 | ₩56,755 | ₩55,726 | ₩56,568 | -0.07% | 60.5만 |
|---|
| 2026.02.19 | ₩56,514 | ₩57,076 | ₩56,033 | ₩56,274 | -0.43% | 73.4만 |
|---|
| 2026.02.18 | ₩57,035 | ₩57,129 | ₩56,260 | ₩56,354 | -1.19% | 71.9만 |
|---|
| 2026.02.17 | ₩57,610 | ₩58,131 | ₩57,022 | ₩57,142 | -0.81% | 83만 |
|---|
| 2026.02.13 | ₩56,755 | ₩57,744 | ₩56,701 | ₩57,570 | +1.44% | 48.9만 |
|---|
| 2026.02.12 | ₩56,167 | ₩57,035 | ₩56,100 | ₩56,648 | +0.86% | 53.9만 |
|---|
| 2026.02.11 | ₩55,659 | ₩55,993 | ₩55,378 | ₩55,766 | +0.19% | 49.6만 |
|---|
| 2026.02.10 | ₩55,552 | ₩55,699 | ₩54,737 | ₩55,472 | -0.14% | 46.4만 |
|---|
| 2026.02.09 | ₩55,365 | ₩55,432 | ₩54,590 | ₩54,777 | -1.06% | 62.1만 |
|---|
| 2026.02.06 | ₩56,929 | ₩57,249 | ₩55,231 | ₩55,459 | -2.58% | 66만 |
|---|
| 2026.02.05 | ₩56,581 | ₩57,009 | ₩56,461 | ₩56,661 | +0.14% | 68.3만 |
|---|
| 2026.02.04 | ₩56,528 | ₩56,888 | ₩56,100 | ₩56,300 | -0.40% | 65.5만 |
|---|
| 2026.02.03 | ₩55,392 | ₩56,648 | ₩55,124 | ₩56,488 | +1.98% | 70.8만 |
|---|
| 2026.02.02 | ₩55,459 | ₩55,686 | ₩54,964 | ₩55,338 | -0.22% | 66.2만 |
|---|
| 2026.01.30 | ₩54,510 | ₩55,205 | ₩53,962 | ₩55,178 | +1.23% | 115.4만 |
|---|
| 2026.01.29 | ₩54,176 | ₩54,630 | ₩53,948 | ₩54,510 | +0.62% | 62.8만 |
|---|
| 2026.01.28 | ₩54,563 | ₩55,098 | ₩53,721 | ₩53,935 | -1.15% | 58.6만 |
|---|
| 2026.01.27 | ₩53,708 | ₩54,871 | ₩53,521 | ₩54,737 | +1.92% | 62.9만 |
|---|
| 2026.01.26 | ₩53,721 | ₩54,269 | ₩53,427 | ₩53,775 | +0.10% | 65.2만 |
|---|
| 2026.01.23 | ₩54,122 | ₩54,202 | ₩53,093 | ₩53,507 | -1.14% | 60만 |
|---|
| 2026.01.22 | ₩54,109 | ₩54,403 | ₩53,548 | ₩54,202 | +0.17% | 73.8만 |
|---|
| 2026.01.21 | ₩53,681 | ₩54,055 | ₩53,414 | ₩53,895 | +0.40% | 56.8만 |
|---|
| 2026.01.20 | ₩53,307 | ₩53,601 | ₩52,666 | ₩53,534 | +0.43% | 48.3만 |
|---|
| 2026.01.16 | ₩53,160 | ₩53,748 | ₩53,066 | ₩53,695 | +1.01% | 74.6만 |
|---|
| 2026.01.15 | ₩53,066 | ₩53,735 | ₩52,960 | ₩53,574 | +0.96% | 51.9만 |
|---|
| 2026.01.14 | ₩52,532 | ₩53,200 | ₩52,452 | ₩52,919 | +0.74% | 51.6만 |
|---|
| 2026.01.13 | ₩52,385 | ₩52,732 | ₩52,064 | ₩52,412 | +0.05% | 51만 |
|---|
| 2026.01.12 | ₩52,211 | ₩52,692 | ₩52,011 | ₩52,225 | +0.03% | 58.1만 |
|---|
| 2026.01.09 | ₩52,492 | ₩52,813 | ₩51,957 | ₩52,024 | -0.89% | 59만 |
|---|
| 2026.01.08 | ₩51,904 | ₩52,893 | ₩51,904 | ₩52,372 | +0.90% | 46.4만 |
|---|
| 2026.01.07 | ₩52,251 | ₩52,345 | ₩51,743 | ₩52,064 | -0.36% | 61.9만 |
|---|
| 2026.01.06 | ₩51,289 | ₩52,078 | ₩51,182 | ₩52,051 | +1.49% | 67.8만 |
|---|
| 2026.01.05 | ₩51,623 | ₩51,623 | ₩50,888 | ₩51,396 | -0.44% | 71.4만 |
|---|
| 2026.01.02 | ₩51,570 | ₩51,917 | ₩50,928 | ₩51,743 | +0.34% | 50.8만 |
|---|
| 2025.12.31 | ₩51,743 | ₩51,917 | ₩51,396 | ₩51,503 | -0.46% | 38.7만 |
|---|
| 2025.12.30 | ₩51,623 | ₩51,784 | ₩51,516 | ₩51,730 | +0.21% | 36.9만 |
|---|
| 2025.12.29 | ₩51,677 | ₩51,877 | ₩51,449 | ₩51,623 | -0.10% | 55.1만 |
|---|
| 2025.12.26 | ₩51,356 | ₩51,650 | ₩51,182 | ₩51,423 | +0.13% | 41.2만 |
|---|
| 2025.12.24 | ₩51,289 | ₩51,583 | ₩51,142 | ₩51,276 | -0.03% | 31.4만 |
|---|
| 2025.12.23 | ₩51,289 | ₩51,623 | ₩51,049 | ₩51,329 | +0.08% | 88.1만 |
|---|
| 2025.12.22 | ₩50,407 | ₩51,249 | ₩50,300 | ₩51,209 | +1.59% | 85.2만 |
|---|
| 2025.12.19 | ₩51,329 | ₩51,383 | ₩50,167 | ₩50,367 | -1.87% | 259.7만 |
|---|
| 2025.12.18 | ₩51,957 | ₩52,011 | ₩51,516 | ₩51,556 | -0.77% | 117.3만 |
|---|
| 2025.12.17 | ₩51,383 | ₩52,011 | ₩51,075 | ₩51,837 | +0.88% | 88.7만 |
|---|
| 2025.12.16 | ₩52,064 | ₩52,225 | ₩51,222 | ₩51,409 | -1.26% | 101.6만 |
|---|
| 2025.12.15 | ₩51,864 | ₩52,104 | ₩51,222 | ₩51,837 | -0.05% | 128.8만 |
|---|
| 2025.12.12 | ₩51,904 | ₩52,532 | ₩51,449 | ₩51,530 | -0.72% | 125.1만 |
|---|
| 2025.12.11 | ₩51,770 | ₩52,545 | ₩51,596 | ₩51,784 | +0.03% | 69.9만 |
|---|
| 2025.12.10 | ₩51,302 | ₩51,837 | ₩51,289 | ₩51,556 | +0.49% | 85.1만 |
|---|
| 2025.12.09 | ₩51,396 | ₩51,743 | ₩51,169 | ₩51,369 | -0.05% | 41.4만 |
|---|
| 2025.12.08 | ₩51,850 | ₩51,850 | ₩51,035 | ₩51,115 | -1.42% | 52.3만 |
|---|
| 2025.12.05 | ₩51,490 | ₩51,984 | ₩51,236 | ₩51,730 | +0.47% | 52.5만 |
|---|
| 2025.12.04 | ₩52,278 | ₩52,625 | ₩51,476 | ₩51,596 | -1.30% | 78.2만 |
|---|
| 2025.12.03 | ₩53,093 | ₩53,160 | ₩52,091 | ₩52,559 | -1.01% | 69.3만 |
|---|
| 2025.12.02 | ₩54,617 | ₩54,617 | ₩52,625 | ₩52,706 | -3.50% | 75.3만 |
|---|
| 2025.12.01 | ₩54,857 | ₩55,124 | ₩54,162 | ₩54,336 | -0.95% | 69.5만 |
|---|
| 2025.11.28 | ₩55,525 | ₩55,525 | ₩55,058 | ₩55,298 | -0.41% | 28.2만 |
|---|
| 2025.11.26 | ₩55,058 | ₩55,592 | ₩55,044 | ₩55,392 | +0.61% | 100.2만 |
|---|
| 2025.11.25 | ₩55,138 | ₩55,499 | ₩54,991 | ₩55,138 | 0.00% | 73.3만 |
|---|
| 2025.11.24 | ₩54,403 | ₩54,897 | ₩54,162 | ₩54,790 | +0.71% | 84.1만 |
|---|
| 2025.11.21 | ₩54,844 | ₩55,472 | ₩54,536 | ₩55,071 | +0.41% | 83.5만 |
|---|
| 2025.11.20 | ₩54,510 | ₩54,964 | ₩54,443 | ₩54,563 | +0.10% | 65.6만 |
|---|
| 2025.11.19 | ₩54,563 | ₩54,750 | ₩54,216 | ₩54,349 | -0.39% | 126.4만 |
|---|
| 2025.11.18 | ₩55,004 | ₩55,245 | ₩54,496 | ₩54,643 | -0.66% | 61.5만 |
|---|
| 2025.11.17 | ₩54,897 | ₩55,205 | ₩54,670 | ₩54,697 | -0.37% | 57.4만 |
|---|
| 2025.11.14 | ₩55,378 | ₩55,378 | ₩54,443 | ₩54,937 | -0.80% | 66.3만 |
|---|
| 2025.11.13 | ₩55,592 | ₩55,592 | ₩55,138 | ₩55,245 | -0.62% | 50만 |
|---|
| 2025.11.12 | ₩55,793 | ₩56,033 | ₩55,552 | ₩55,672 | -0.22% | 77.4만 |
|---|
| 2025.11.11 | ₩55,124 | ₩56,047 | ₩54,911 | ₩55,940 | +1.48% | 92만 |
|---|
| 2025.11.10 | ₩54,510 | ₩55,205 | ₩54,510 | ₩54,964 | +0.83% | 63.5만 |
|---|
| 2025.11.07 | ₩54,309 | ₩54,977 | ₩54,122 | ₩54,577 | +0.49% | 76.5만 |
|---|
| 2025.11.06 | ₩53,040 | ₩54,590 | ₩53,040 | ₩54,015 | +1.84% | 92.1만 |
|---|
| 2025.11.05 | ₩52,692 | ₩53,681 | ₩52,331 | ₩53,107 | +0.79% | 76.5만 |
|---|
| 2025.11.04 | ₩51,129 | ₩51,904 | ₩51,008 | ₩51,703 | +1.12% | 76.5만 |
|---|
| 2025.11.03 | ₩50,420 | ₩50,968 | ₩49,832 | ₩50,968 | +1.09% | 58.4만 |
|---|
| 2025.10.31 | ₩50,821 | ₩51,196 | ₩50,273 | ₩50,848 | +0.05% | 98.9만 |
|---|
| 2025.10.30 | ₩51,262 | ₩51,570 | ₩50,835 | ₩51,142 | -0.23% | 63.2만 |
|---|
| 2025.10.29 | ₩51,784 | ₩51,890 | ₩50,942 | ₩51,142 | -1.24% | 65.2만 |
|---|
| 2025.10.28 | ₩51,784 | ₩52,051 | ₩51,129 | ₩51,917 | +0.26% | 63.7만 |
|---|
| 2025.10.27 | ₩52,064 | ₩52,492 | ₩51,890 | ₩52,118 | +0.10% | 54.2만 |
|---|
| 2025.10.24 | ₩52,131 | ₩52,452 | ₩51,850 | ₩52,345 | +0.41% | 39.1만 |
|---|
| 2025.10.23 | ₩52,331 | ₩52,478 | ₩51,409 | ₩51,850 | -0.92% | 35.4만 |
|---|
| 2025.10.22 | ₩52,385 | ₩52,572 | ₩51,904 | ₩52,211 | -0.33% | 51.2만 |
|---|
| 2025.10.21 | ₩51,971 | ₩52,358 | ₩51,931 | ₩51,944 | -0.05% | 50.6만 |
|---|
| 2025.10.20 | ₩51,516 | ₩52,144 | ₩51,343 | ₩52,131 | +1.19% | 32.7만 |
|---|
| 2025.10.17 | ₩51,262 | ₩51,449 | ₩51,075 | ₩51,369 | +0.21% | 33.8만 |
|---|
| 2025.10.16 | ₩50,808 | ₩51,423 | ₩50,674 | ₩51,302 | +0.97% | 46만 |
|---|
| 2025.10.15 | ₩49,926 | ₩50,808 | ₩49,926 | ₩50,808 | +1.77% | 58.1만 |
|---|
| 2025.10.14 | ₩49,298 | ₩50,033 | ₩49,218 | ₩49,886 | +1.19% | 38.4만 |
|---|
| 2025.10.13 | ₩49,472 | ₩49,739 | ₩49,031 | ₩49,231 | -0.49% | 38.7만 |
|---|
| 2025.10.10 | ₩49,993 | ₩50,033 | ₩49,445 | ₩49,552 | -0.88% | 35.7만 |
|---|