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 | ₩47,560 | ₩48,002 | ₩47,291 | ₩47,613 | +0.11% | 66.3만 |
| 2026.10.08 | ₩47,251 | ₩47,761 | ₩46,983 | ₩47,600 | +0.74% | 83만 |
| 2026.10.07 | ₩47,211 | ₩47,841 | ₩47,036 | ₩47,265 | +0.11% | 78.9만 |
| 2026.10.06 | ₩47,399 | ₩47,788 | ₩46,889 | ₩47,211 | -0.40% | 63.4만 |
| 2026.10.05 | ₩47,399 | ₩47,439 | ₩46,808 | ₩47,130 | -0.57% | 92.9만 |
| 2026.10.02 | ₩47,399 | ₩48,056 | ₩47,197 | ₩47,372 | -0.06% | 56.4만 |
| 2026.10.01 | ₩46,889 | ₩47,063 | ₩46,232 | ₩47,050 | +0.34% | 61.1만 |
| 2026.09.30 | ₩47,412 | ₩47,560 | ₩46,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,077 |
| -0.71% |
| 80.8만 |
| 2026.09.29 | ₩46,486 | ₩47,211 | ₩46,285 | ₩47,104 | +1.33% | 59.4만 |
|---|
| 2026.09.28 | ₩47,130 | ₩47,130 | ₩46,325 | ₩46,674 | -0.97% | 62만 |
|---|
| 2026.09.25 | ₩47,023 | ₩47,305 | ₩46,500 | ₩47,104 | +0.17% | 85.9만 |
|---|
| 2026.09.24 | ₩47,748 | ₩47,962 | ₩46,929 | ₩47,023 | -1.52% | 69.1만 |
|---|
| 2026.09.23 | ₩48,096 | ₩48,150 | ₩47,278 | ₩47,560 | -1.12% | 77.6만 |
|---|
| 2026.09.22 | ₩48,445 | ₩48,901 | ₩48,298 | ₩48,298 | -0.30% | 57.4만 |
|---|
| 2026.09.21 | ₩48,767 | ₩48,928 | ₩48,432 | ₩48,432 | -0.69% | 60.2만 |
|---|
| 2026.09.18 | ₩48,861 | ₩48,995 | ₩48,485 | ₩48,633 | -0.47% | 190.7만 |
|---|
| 2026.09.17 | ₩49,626 | ₩49,706 | ₩49,223 | ₩49,317 | -0.62% | 53.6만 |
|---|
| 2026.09.16 | ₩49,049 | ₩49,411 | ₩48,968 | ₩49,290 | +0.49% | 71.2만 |
|---|
| 2026.09.15 | ₩49,237 | ₩49,331 | ₩48,593 | ₩48,713 | -1.06% | 105.8만 |
|---|
| 2026.09.14 | ₩49,720 | ₩49,921 | ₩49,143 | ₩49,170 | -1.11% | 62.6만 |
|---|
| 2026.09.11 | ₩50,189 | ₩50,203 | ₩49,290 | ₩49,357 | -1.66% | 52.8만 |
|---|
| 2026.09.10 | ₩50,458 | ₩50,699 | ₩49,653 | ₩49,814 | -1.28% | 45.3만 |
|---|
| 2026.09.09 | ₩50,458 | ₩50,632 | ₩49,921 | ₩50,176 | -0.56% | 51.4만 |
|---|
| 2026.09.08 | ₩50,162 | ₩50,860 | ₩50,162 | ₩50,458 | +0.59% | 44.3만 |
|---|
| 2026.09.04 | ₩50,297 | ₩50,619 | ₩50,136 | ₩50,377 | +0.16% | 51.2만 |
|---|
| 2026.09.03 | ₩50,256 | ₩50,712 | ₩50,109 | ₩50,484 | +0.45% | 71.7만 |
|---|
| 2026.09.02 | ₩50,498 | ₩50,498 | ₩49,639 | ₩49,975 | -1.04% | 75.6만 |
|---|
| 2026.09.01 | ₩50,095 | ₩50,672 | ₩50,028 | ₩50,498 | +0.80% | 67.6만 |
|---|
| 2026.08.31 | ₩50,243 | ₩50,404 | ₩49,814 | ₩49,854 | -0.77% | 111.3만 |
|---|
| 2026.08.28 | ₩50,994 | ₩51,182 | ₩50,310 | ₩50,525 | -0.92% | 55.3만 |
|---|
| 2026.08.27 | ₩50,712 | ₩50,981 | ₩50,243 | ₩50,632 | -0.16% | 62.3만 |
|---|
| 2026.08.26 | ₩50,766 | ₩51,303 | ₩50,525 | ₩51,182 | +0.82% | 75.7만 |
|---|
| 2026.08.25 | ₩51,115 | ₩51,383 | ₩50,645 | ₩50,645 | -0.92% | 72.1만 |
|---|
| 2026.08.24 | ₩50,726 | ₩51,356 | ₩50,498 | ₩50,887 | +0.32% | 77.1만 |
|---|
| 2026.08.21 | ₩51,464 | ₩51,920 | ₩50,337 | ₩50,404 | -2.06% | 94.6만 |
|---|
| 2026.08.20 | ₩51,316 | ₩52,054 | ₩51,209 | ₩51,289 | -0.05% | 45.3만 |
|---|
| 2026.08.19 | ₩51,987 | ₩52,443 | ₩51,410 | ₩51,437 | -1.06% | 60.6만 |
|---|
| 2026.08.18 | ₩52,027 | ₩52,242 | ₩51,410 | ₩51,558 | -0.90% | 68.6만 |
|---|
| 2026.08.17 | ₩52,322 | ₩52,430 | ₩51,853 | ₩52,363 | +0.08% | 53.4만 |
|---|
| 2026.08.14 | ₩51,719 | ₩52,564 | ₩51,719 | ₩52,524 | +1.56% | 46.2만 |
|---|
| 2026.08.13 | ₩52,148 | ₩52,416 | ₩51,746 | ₩51,853 | -0.57% | 62.8만 |
|---|
| 2026.08.12 | ₩51,558 | ₩52,094 | ₩51,477 | ₩51,692 | +0.26% | 47.9만 |
|---|
| 2026.08.11 | ₩51,276 | ₩51,746 | ₩51,021 | ₩51,558 | +0.55% | 52.4만 |
|---|
| 2026.08.10 | ₩51,813 | ₩51,813 | ₩50,820 | ₩51,263 | -1.06% | 62만 |
|---|
| 2026.08.07 | ₩51,531 | ₩52,376 | ₩51,263 | ₩51,960 | +0.83% | 56.9만 |
|---|
| 2026.08.06 | ₩52,457 | ₩52,524 | ₩51,491 | ₩51,544 | -1.74% | 58.2만 |
|---|
| 2026.08.05 | ₩52,604 | ₩52,644 | ₩51,531 | ₩52,108 | -0.94% | 73.5만 |
|---|
| 2026.08.04 | ₩52,108 | ₩53,208 | ₩52,000 | ₩52,604 | +0.95% | 85.3만 |
|---|
| 2026.08.03 | ₩53,262 | ₩53,812 | ₩51,786 | ₩53,060 | -0.38% | 165.2만 |
|---|
| 2026.07.31 | ₩54,885 | ₩55,261 | ₩54,147 | ₩54,268 | -1.12% | 98만 |
|---|
| 2026.07.30 | ₩55,811 | ₩55,824 | ₩54,751 | ₩55,046 | -1.37% | 48.5만 |
|---|
| 2026.07.29 | ₩56,294 | ₩56,696 | ₩55,395 | ₩55,650 | -1.14% | 59.1만 |
|---|
| 2026.07.28 | ₩56,052 | ₩57,286 | ₩56,052 | ₩56,159 | +0.19% | 71.1만 |
|---|
| 2026.07.27 | ₩56,267 | ₩56,616 | ₩55,690 | ₩55,743 | -0.93% | 38.7만 |
|---|
| 2026.07.24 | ₩56,911 | ₩57,112 | ₩56,334 | ₩56,414 | -0.87% | 38.3만 |
|---|
| 2026.07.23 | ₩55,998 | ₩56,817 | ₩55,811 | ₩56,589 | +1.05% | 60만 |
|---|
| 2026.07.22 | ₩56,240 | ₩56,669 | ₩55,904 | ₩56,656 | +0.74% | 37.5만 |
|---|
| 2026.07.21 | ₩55,757 | ₩55,985 | ₩55,421 | ₩55,757 | 0.00% | 47.4만 |
|---|
| 2026.07.20 | ₩56,159 | ₩56,938 | ₩55,837 | ₩55,945 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩57,461 | ₩57,823 | ₩55,851 | ₩56,079 | -2.40% | 47.3만 |
|---|
| 2026.07.16 | ₩55,811 | ₩56,911 | ₩55,811 | ₩56,763 | +1.71% | 50.2만 |
|---|
| 2026.07.15 | ₩56,106 | ₩56,334 | ₩55,489 | ₩55,623 | -0.86% | 48.8만 |
|---|
| 2026.07.14 | ₩56,817 | ₩57,139 | ₩56,052 | ₩56,106 | -1.25% | 38만 |
|---|
| 2026.07.13 | ₩56,347 | ₩56,723 | ₩55,958 | ₩56,455 | +0.19% | 62.4만 |
|---|
| 2026.07.10 | ₩55,274 | ₩56,294 | ₩55,261 | ₩56,213 | +1.70% | 42.1만 |
|---|
| 2026.07.09 | ₩54,992 | ₩55,314 | ₩54,576 | ₩55,207 | +0.39% | 62.8만 |
|---|
| 2026.07.08 | ₩55,193 | ₩55,596 | ₩54,804 | ₩54,831 | -0.66% | 44.4만 |
|---|
| 2026.07.07 | ₩55,193 | ₩56,401 | ₩54,965 | ₩55,328 | +0.24% | 53.4만 |
|---|
| 2026.07.06 | ₩55,569 | ₩55,811 | ₩54,509 | ₩54,549 | -1.83% | 58만 |
|---|
| 2026.07.02 | ₩54,858 | ₩55,556 | ₩54,415 | ₩55,542 | +1.25% | 44.9만 |
|---|
| 2026.07.01 | ₩54,965 | ₩55,368 | ₩54,348 | ₩54,388 | -1.05% | 65.1만 |
|---|
| 2026.06.30 | ₩55,314 | ₩55,650 | ₩54,858 | ₩54,885 | -0.78% | 61만 |
|---|
| 2026.06.29 | ₩55,797 | ₩55,797 | ₩54,939 | ₩55,354 | -0.79% | 87.7만 |
|---|
| 2026.06.26 | ₩55,368 | ₩56,052 | ₩55,059 | ₩56,039 | +1.21% | 242.7만 |
|---|
| 2026.06.25 | ₩55,421 | ₩55,676 | ₩54,791 | ₩54,952 | -0.85% | 48.9만 |
|---|
| 2026.06.24 | ₩54,912 | ₩55,368 | ₩54,858 | ₩55,180 | +0.49% | 79.4만 |
|---|
| 2026.06.23 | ₩53,812 | ₩54,657 | ₩53,369 | ₩54,576 | +1.42% | 55.8만 |
|---|
| 2026.06.22 | ₩53,074 | ₩53,664 | ₩52,993 | ₩53,275 | +0.38% | 99.1만 |
|---|
| 2026.06.18 | ₩52,886 | ₩53,677 | ₩52,631 | ₩53,342 | +0.86% | 143.3만 |
|---|
| 2026.06.17 | ₩54,348 | ₩54,818 | ₩52,416 | ₩52,859 | -2.74% | 127.9만 |
|---|
| 2026.06.16 | ₩55,287 | ₩56,334 | ₩54,415 | ₩55,032 | -0.46% | 93.7만 |
|---|
| 2026.06.15 | ₩55,287 | ₩56,347 | ₩54,080 | ₩54,979 | -0.56% | 199만 |
|---|
| 2026.06.12 | ₩56,656 | ₩57,340 | ₩56,642 | ₩56,924 | +0.47% | 54만 |
|---|
| 2026.06.11 | ₩57,273 | ₩57,622 | ₩56,334 | ₩56,361 | -1.59% | 58.7만 |
|---|
| 2026.06.10 | ₩57,286 | ₩57,380 | ₩56,736 | ₩56,870 | -0.73% | 78.3만 |
|---|
| 2026.06.09 | ₩56,656 | ₩57,125 | ₩56,280 | ₩56,428 | -0.40% | 76.5만 |
|---|
| 2026.06.08 | ₩56,803 | ₩57,112 | ₩56,240 | ₩56,347 | -0.80% | 89.5만 |
|---|
| 2026.06.05 | ₩56,159 | ₩57,608 | ₩56,119 | ₩56,911 | +1.34% | 73.1만 |
|---|
| 2026.06.04 | ₩55,730 | ₩55,878 | ₩55,261 | ₩55,824 | +0.17% | 78.1만 |
|---|
| 2026.06.03 | ₩56,347 | ₩57,152 | ₩55,006 | ₩55,113 | -2.19% | 133만 |
|---|
| 2026.06.02 | ₩54,268 | ₩56,226 | ₩54,268 | ₩56,146 | +3.46% | 59.2만 |
|---|
| 2026.06.01 | ₩55,140 | ₩55,448 | ₩54,268 | ₩54,335 | -1.46% | 113.3만 |
|---|
| 2026.05.29 | ₩55,448 | ₩56,200 | ₩55,261 | ₩55,636 | +0.34% | 184.1만 |
|---|
| 2026.05.28 | ₩56,079 | ₩56,495 | ₩55,140 | ₩55,381 | -1.24% | 64만 |
|---|
| 2026.05.27 | ₩55,529 | ₩56,065 | ₩55,261 | ₩55,958 | +0.77% | 95.6만 |
|---|
| 2026.05.26 | ₩55,636 | ₩55,998 | ₩55,462 | ₩55,676 | +0.07% | 54.9만 |
|---|
| 2026.05.22 | ₩55,073 | ₩55,918 | ₩54,965 | ₩55,636 | +1.02% | 54만 |
|---|
| 2026.05.21 | ₩55,301 | ₩55,582 | ₩54,751 | ₩54,898 | -0.73% | 77.7만 |
|---|
| 2026.05.20 | ₩55,126 | ₩55,448 | ₩54,751 | ₩55,220 | +0.17% | 65.3만 |
|---|
| 2026.05.19 | ₩54,429 | ₩55,247 | ₩54,254 | ₩54,898 | +0.86% | 71.5만 |
|---|
| 2026.05.18 | ₩54,697 | ₩55,489 | ₩54,482 | ₩55,261 | +1.03% | 64.2만 |
|---|
| 2026.05.15 | ₩55,140 | ₩55,140 | ₩53,999 | ₩54,214 | -1.68% | 67.4만 |
|---|
| 2026.05.14 | ₩55,006 | ₩55,368 | ₩54,804 | ₩55,220 | +0.39% | 33.1만 |
|---|
| 2026.05.13 | ₩54,509 | ₩54,791 | ₩54,013 | ₩54,724 | +0.39% | 51.6만 |
|---|
| 2026.05.12 | ₩54,818 | ₩55,019 | ₩54,013 | ₩54,751 | -0.12% | 63.3만 |
|---|
| 2026.05.11 | ₩55,153 | ₩55,207 | ₩54,549 | ₩54,576 | -1.05% | 51.7만 |
|---|
| 2026.05.08 | ₩55,032 | ₩55,287 | ₩54,536 | ₩54,764 | -0.49% | 55.9만 |
|---|
| 2026.05.07 | ₩54,442 | ₩55,435 | ₩53,932 | ₩54,979 | +0.99% | 58.9만 |
|---|
| 2026.05.06 | ₩54,898 | ₩55,073 | ₩54,040 | ₩54,442 | -0.83% | 51.5만 |
|---|
| 2026.05.05 | ₩55,046 | ₩55,502 | ₩54,456 | ₩54,912 | -0.24% | 53.1만 |
|---|
| 2026.05.04 | ₩54,241 | ₩54,684 | ₩53,704 | ₩54,415 | +0.32% | 52.9만 |
|---|
| 2026.05.01 | ₩55,059 | ₩55,703 | ₩54,617 | ₩54,630 | -0.78% | 47.3만 |
|---|
| 2026.04.30 | ₩54,496 | ₩55,220 | ₩54,496 | ₩55,140 | +1.18% | 70만 |
|---|
| 2026.04.29 | ₩54,898 | ₩55,207 | ₩54,335 | ₩54,362 | -0.98% | 45.5만 |
|---|
| 2026.04.28 | ₩55,569 | ₩55,703 | ₩54,871 | ₩55,287 | -0.51% | 40.1만 |
|---|
| 2026.04.27 | ₩55,381 | ₩55,811 | ₩55,046 | ₩55,073 | -0.56% | 48.2만 |
|---|
| 2026.04.24 | ₩55,234 | ₩55,569 | ₩54,804 | ₩55,167 | -0.12% | 40.8만 |
|---|
| 2026.04.23 | ₩54,295 | ₩55,421 | ₩54,295 | ₩55,341 | +1.93% | 38.3만 |
|---|
| 2026.04.22 | ₩54,415 | ₩54,858 | ₩53,624 | ₩53,838 | -1.06% | 55.9만 |
|---|
| 2026.04.21 | ₩55,314 | ₩55,314 | ₩53,959 | ₩54,147 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩56,119 | ₩56,616 | ₩55,247 | ₩55,368 | -1.34% | 53.9만 |
|---|
| 2026.04.17 | ₩56,347 | ₩56,347 | ₩55,287 | ₩56,012 | -0.60% | 50.4만 |
|---|
| 2026.04.16 | ₩55,247 | ₩56,253 | ₩55,247 | ₩56,186 | +1.70% | 49.4만 |
|---|
| 2026.04.15 | ₩55,502 | ₩55,717 | ₩55,368 | ₩55,556 | +0.10% | 43.8만 |
|---|
| 2026.04.14 | ₩55,126 | ₩56,173 | ₩54,523 | ₩55,945 | +1.48% | 42.9만 |
|---|
| 2026.04.13 | ₩56,159 | ₩56,159 | ₩54,979 | ₩55,395 | -1.36% | 45.3만 |
|---|
| 2026.04.10 | ₩56,441 | ₩56,455 | ₩55,918 | ₩56,173 | -0.48% | 39.1만 |
|---|
| 2026.04.09 | ₩55,931 | ₩56,777 | ₩55,797 | ₩56,468 | +0.96% | 57.7만 |
|---|
| 2026.04.08 | ₩55,328 | ₩56,012 | ₩55,126 | ₩55,972 | +1.16% | 49.1만 |
|---|
| 2026.04.07 | ₩55,100 | ₩55,851 | ₩54,804 | ₩55,609 | +0.93% | 53.6만 |
|---|
| 2026.04.06 | ₩55,193 | ₩55,462 | ₩54,952 | ₩55,006 | -0.34% | 40.9만 |
|---|
| 2026.04.02 | ₩54,804 | ₩55,502 | ₩54,643 | ₩55,462 | +1.20% | 52.4만 |
|---|
| 2026.04.01 | ₩53,664 | ₩54,724 | ₩52,389 | ₩54,576 | +1.70% | 42.2만 |
|---|
| 2026.03.31 | ₩54,308 | ₩54,308 | ₩52,859 | ₩53,852 | -0.84% | 81.9만 |
|---|
| 2026.03.30 | ₩54,174 | ₩54,456 | ₩53,691 | ₩54,281 | +0.20% | 49.2만 |
|---|
| 2026.03.27 | ₩53,168 | ₩53,771 | ₩53,047 | ₩53,584 | +0.78% | 42.5만 |
|---|
| 2026.03.26 | ₩52,698 | ₩53,275 | ₩52,631 | ₩53,127 | +0.81% | 43.5만 |
|---|
| 2026.03.25 | ₩52,846 | ₩53,047 | ₩52,242 | ₩52,805 | -0.08% | 47.9만 |
|---|
| 2026.03.24 | ₩51,839 | ₩52,993 | ₩51,786 | ₩52,470 | +1.22% | 48.4만 |
|---|
| 2026.03.23 | ₩52,188 | ₩52,577 | ₩51,236 | ₩52,041 | -0.28% | 80.4만 |
|---|
| 2026.03.20 | ₩53,020 | ₩53,181 | ₩51,209 | ₩51,477 | -2.91% | 213만 |
|---|
| 2026.03.19 | ₩52,980 | ₩53,449 | ₩52,483 | ₩53,047 | +0.13% | 48.8만 |
|---|
| 2026.03.18 | ₩53,194 | ₩53,423 | ₩52,457 | ₩53,235 | +0.08% | 62.5만 |
|---|
| 2026.03.17 | ₩53,731 | ₩53,973 | ₩53,181 | ₩53,355 | -0.70% | 43.3만 |
|---|
| 2026.03.16 | ₩54,013 | ₩54,227 | ₩53,342 | ₩53,570 | -0.82% | 44만 |
|---|
| 2026.03.13 | ₩53,262 | ₩53,570 | ₩52,980 | ₩53,490 | +0.43% | 59.1만 |
|---|
| 2026.03.12 | ₩52,027 | ₩53,168 | ₩51,960 | ₩52,711 | +1.32% | 54.6만 |
|---|
| 2026.03.11 | ₩52,376 | ₩52,550 | ₩51,920 | ₩52,228 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩52,779 | ₩53,248 | ₩52,296 | ₩52,631 | -0.28% | 54.8만 |
|---|
| 2026.03.09 | ₩52,738 | ₩53,329 | ₩52,215 | ₩53,221 | +0.92% | 66.8만 |
|---|
| 2026.03.06 | ₩53,074 | ₩53,449 | ₩52,564 | ₩53,208 | +0.25% | 56.7만 |
|---|
| 2026.03.05 | ₩53,557 | ₩53,892 | ₩53,101 | ₩53,584 | +0.05% | 59.2만 |
|---|
| 2026.03.04 | ₩53,892 | ₩54,375 | ₩53,127 | ₩54,120 | +0.42% | 56.1만 |
|---|
| 2026.03.03 | ₩53,248 | ₩54,134 | ₩52,738 | ₩53,758 | +0.96% | 90.7만 |
|---|
| 2026.03.02 | ₩54,348 | ₩54,617 | ₩53,262 | ₩53,557 | -1.46% | 119.3만 |
|---|
| 2026.02.27 | ₩53,624 | ₩54,751 | ₩53,624 | ₩54,496 | +1.63% | 109.1만 |
|---|
| 2026.02.26 | ₩54,321 | ₩54,482 | ₩53,181 | ₩53,355 | -1.78% | 141.5만 |
|---|
| 2026.02.25 | ₩55,650 | ₩55,730 | ₩53,919 | ₩54,482 | -2.10% | 122.5만 |
|---|
| 2026.02.24 | ₩57,340 | ₩57,353 | ₩56,347 | ₩57,219 | -0.21% | 75.8만 |
|---|
| 2026.02.23 | ₩56,911 | ₩57,756 | ₩56,777 | ₩57,273 | +0.64% | 64.4만 |
|---|
| 2026.02.20 | ₩56,830 | ₩56,978 | ₩55,945 | ₩56,790 | -0.07% | 60.5만 |
|---|
| 2026.02.19 | ₩56,736 | ₩57,300 | ₩56,253 | ₩56,495 | -0.43% | 73.4만 |
|---|
| 2026.02.18 | ₩57,259 | ₩57,353 | ₩56,481 | ₩56,575 | -1.19% | 71.9만 |
|---|
| 2026.02.17 | ₩57,836 | ₩58,360 | ₩57,246 | ₩57,367 | -0.81% | 83만 |
|---|
| 2026.02.13 | ₩56,978 | ₩57,971 | ₩56,924 | ₩57,796 | +1.44% | 48.9만 |
|---|
| 2026.02.12 | ₩56,387 | ₩57,259 | ₩56,320 | ₩56,870 | +0.86% | 53.9만 |
|---|
| 2026.02.11 | ₩55,878 | ₩56,213 | ₩55,596 | ₩55,985 | +0.19% | 49.6만 |
|---|
| 2026.02.10 | ₩55,770 | ₩55,918 | ₩54,952 | ₩55,690 | -0.14% | 46.4만 |
|---|
| 2026.02.09 | ₩55,582 | ₩55,650 | ₩54,804 | ₩54,992 | -1.06% | 62.1만 |
|---|
| 2026.02.06 | ₩57,152 | ₩57,474 | ₩55,448 | ₩55,676 | -2.58% | 66만 |
|---|
| 2026.02.05 | ₩56,803 | ₩57,233 | ₩56,683 | ₩56,884 | +0.14% | 68.3만 |
|---|
| 2026.02.04 | ₩56,750 | ₩57,112 | ₩56,320 | ₩56,522 | -0.40% | 65.5만 |
|---|
| 2026.02.03 | ₩55,609 | ₩56,870 | ₩55,341 | ₩56,709 | +1.98% | 70.8만 |
|---|
| 2026.02.02 | ₩55,676 | ₩55,904 | ₩55,180 | ₩55,556 | -0.22% | 66.2만 |
|---|
| 2026.01.30 | ₩54,724 | ₩55,421 | ₩54,174 | ₩55,395 | +1.23% | 115.4만 |
|---|
| 2026.01.29 | ₩54,388 | ₩54,845 | ₩54,160 | ₩54,724 | +0.62% | 62.8만 |
|---|
| 2026.01.28 | ₩54,778 | ₩55,314 | ₩53,932 | ₩54,147 | -1.15% | 58.6만 |
|---|
| 2026.01.27 | ₩53,919 | ₩55,086 | ₩53,731 | ₩54,952 | +1.92% | 62.9만 |
|---|
| 2026.01.26 | ₩53,932 | ₩54,482 | ₩53,637 | ₩53,986 | +0.10% | 65.2만 |
|---|
| 2026.01.23 | ₩54,335 | ₩54,415 | ₩53,302 | ₩53,718 | -1.14% | 60만 |
|---|
| 2026.01.22 | ₩54,321 | ₩54,617 | ₩53,758 | ₩54,415 | +0.17% | 73.8만 |
|---|
| 2026.01.21 | ₩53,892 | ₩54,268 | ₩53,624 | ₩54,107 | +0.40% | 56.8만 |
|---|
| 2026.01.20 | ₩53,516 | ₩53,812 | ₩52,872 | ₩53,744 | +0.43% | 48.3만 |
|---|
| 2026.01.16 | ₩53,369 | ₩53,959 | ₩53,275 | ₩53,905 | +1.01% | 74.6만 |
|---|
| 2026.01.15 | ₩53,275 | ₩53,946 | ₩53,168 | ₩53,785 | +0.96% | 51.9만 |
|---|
| 2026.01.14 | ₩52,738 | ₩53,409 | ₩52,658 | ₩53,127 | +0.74% | 51.6만 |
|---|
| 2026.01.13 | ₩52,591 | ₩52,940 | ₩52,269 | ₩52,618 | +0.05% | 51만 |
|---|
| 2026.01.12 | ₩52,416 | ₩52,899 | ₩52,215 | ₩52,430 | +0.03% | 58.1만 |
|---|
| 2026.01.09 | ₩52,698 | ₩53,020 | ₩52,161 | ₩52,228 | -0.89% | 59만 |
|---|
| 2026.01.08 | ₩52,108 | ₩53,101 | ₩52,108 | ₩52,577 | +0.90% | 46.4만 |
|---|
| 2026.01.07 | ₩52,457 | ₩52,550 | ₩51,947 | ₩52,269 | -0.36% | 61.9만 |
|---|
| 2026.01.06 | ₩51,491 | ₩52,282 | ₩51,383 | ₩52,255 | +1.49% | 67.8만 |
|---|
| 2026.01.05 | ₩51,826 | ₩51,826 | ₩51,088 | ₩51,598 | -0.44% | 71.4만 |
|---|
| 2026.01.02 | ₩51,772 | ₩52,121 | ₩51,128 | ₩51,947 | +0.34% | 50.8만 |
|---|
| 2025.12.31 | ₩51,947 | ₩52,121 | ₩51,598 | ₩51,705 | -0.46% | 38.7만 |
|---|
| 2025.12.30 | ₩51,826 | ₩51,987 | ₩51,719 | ₩51,933 | +0.21% | 36.9만 |
|---|
| 2025.12.29 | ₩51,880 | ₩52,081 | ₩51,652 | ₩51,826 | -0.10% | 55.1만 |
|---|
| 2025.12.26 | ₩51,558 | ₩51,853 | ₩51,383 | ₩51,625 | +0.13% | 41.2만 |
|---|
| 2025.12.24 | ₩51,491 | ₩51,786 | ₩51,343 | ₩51,477 | -0.03% | 31.4만 |
|---|
| 2025.12.23 | ₩51,491 | ₩51,826 | ₩51,249 | ₩51,531 | +0.08% | 88.1만 |
|---|
| 2025.12.22 | ₩50,605 | ₩51,450 | ₩50,498 | ₩51,410 | +1.59% | 85.2만 |
|---|
| 2025.12.19 | ₩51,531 | ₩51,585 | ₩50,364 | ₩50,565 | -1.87% | 259.7만 |
|---|
| 2025.12.18 | ₩52,161 | ₩52,215 | ₩51,719 | ₩51,759 | -0.77% | 117.3만 |
|---|
| 2025.12.17 | ₩51,585 | ₩52,215 | ₩51,276 | ₩52,041 | +0.88% | 88.7만 |
|---|
| 2025.12.16 | ₩52,269 | ₩52,430 | ₩51,424 | ₩51,611 | -1.26% | 101.6만 |
|---|
| 2025.12.15 | ₩52,067 | ₩52,309 | ₩51,424 | ₩52,041 | -0.05% | 128.8만 |
|---|
| 2025.12.12 | ₩52,108 | ₩52,738 | ₩51,652 | ₩51,732 | -0.72% | 125.1만 |
|---|
| 2025.12.11 | ₩51,974 | ₩52,752 | ₩51,799 | ₩51,987 | +0.03% | 69.9만 |
|---|
| 2025.12.10 | ₩51,504 | ₩52,041 | ₩51,491 | ₩51,759 | +0.49% | 85.1만 |
|---|
| 2025.12.09 | ₩51,598 | ₩51,947 | ₩51,370 | ₩51,571 | -0.05% | 41.4만 |
|---|
| 2025.12.08 | ₩52,054 | ₩52,054 | ₩51,236 | ₩51,316 | -1.42% | 52.3만 |
|---|
| 2025.12.05 | ₩51,692 | ₩52,188 | ₩51,437 | ₩51,933 | +0.47% | 52.5만 |
|---|
| 2025.12.04 | ₩52,483 | ₩52,832 | ₩51,678 | ₩51,799 | -1.30% | 78.2만 |
|---|
| 2025.12.03 | ₩53,302 | ₩53,369 | ₩52,296 | ₩52,765 | -1.01% | 69.3만 |
|---|
| 2025.12.02 | ₩54,831 | ₩54,831 | ₩52,832 | ₩52,913 | -3.50% | 75.3만 |
|---|
| 2025.12.01 | ₩55,073 | ₩55,341 | ₩54,375 | ₩54,549 | -0.95% | 69.5만 |
|---|
| 2025.11.28 | ₩55,743 | ₩55,743 | ₩55,274 | ₩55,515 | -0.41% | 28.2만 |
|---|
| 2025.11.26 | ₩55,274 | ₩55,811 | ₩55,261 | ₩55,609 | +0.61% | 100.2만 |
|---|
| 2025.11.25 | ₩55,354 | ₩55,717 | ₩55,207 | ₩55,354 | 0.00% | 73.3만 |
|---|
| 2025.11.24 | ₩54,617 | ₩55,113 | ₩54,375 | ₩55,006 | +0.71% | 84.1만 |
|---|
| 2025.11.21 | ₩55,059 | ₩55,690 | ₩54,751 | ₩55,287 | +0.41% | 83.5만 |
|---|
| 2025.11.20 | ₩54,724 | ₩55,180 | ₩54,657 | ₩54,778 | +0.10% | 65.6만 |
|---|
| 2025.11.19 | ₩54,778 | ₩54,965 | ₩54,429 | ₩54,563 | -0.39% | 126.4만 |
|---|
| 2025.11.18 | ₩55,220 | ₩55,462 | ₩54,710 | ₩54,858 | -0.66% | 61.5만 |
|---|
| 2025.11.17 | ₩55,113 | ₩55,421 | ₩54,885 | ₩54,912 | -0.37% | 57.4만 |
|---|
| 2025.11.14 | ₩55,596 | ₩55,596 | ₩54,657 | ₩55,153 | -0.80% | 66.3만 |
|---|
| 2025.11.13 | ₩55,811 | ₩55,811 | ₩55,354 | ₩55,462 | -0.62% | 50만 |
|---|
| 2025.11.12 | ₩56,012 | ₩56,253 | ₩55,770 | ₩55,891 | -0.22% | 77.4만 |
|---|
| 2025.11.11 | ₩55,341 | ₩56,267 | ₩55,126 | ₩56,159 | +1.48% | 92만 |
|---|
| 2025.11.10 | ₩54,724 | ₩55,421 | ₩54,724 | ₩55,180 | +0.83% | 63.5만 |
|---|
| 2025.11.07 | ₩54,523 | ₩55,193 | ₩54,335 | ₩54,791 | +0.49% | 76.5만 |
|---|
| 2025.11.06 | ₩53,248 | ₩54,804 | ₩53,248 | ₩54,227 | +1.84% | 92.1만 |
|---|
| 2025.11.05 | ₩52,899 | ₩53,892 | ₩52,537 | ₩53,315 | +0.79% | 76.5만 |
|---|
| 2025.11.04 | ₩51,330 | ₩52,108 | ₩51,209 | ₩51,907 | +1.12% | 76.5만 |
|---|
| 2025.11.03 | ₩50,619 | ₩51,169 | ₩50,028 | ₩51,169 | +1.09% | 58.4만 |
|---|
| 2025.10.31 | ₩51,021 | ₩51,397 | ₩50,471 | ₩51,048 | +0.05% | 98.9만 |
|---|
| 2025.10.30 | ₩51,464 | ₩51,772 | ₩51,034 | ₩51,343 | -0.23% | 63.2만 |
|---|
| 2025.10.29 | ₩51,987 | ₩52,094 | ₩51,142 | ₩51,343 | -1.24% | 65.2만 |
|---|
| 2025.10.28 | ₩51,987 | ₩52,255 | ₩51,330 | ₩52,121 | +0.26% | 63.7만 |
|---|
| 2025.10.27 | ₩52,269 | ₩52,698 | ₩52,094 | ₩52,322 | +0.10% | 54.2만 |
|---|
| 2025.10.24 | ₩52,336 | ₩52,658 | ₩52,054 | ₩52,550 | +0.41% | 39.1만 |
|---|
| 2025.10.23 | ₩52,537 | ₩52,685 | ₩51,611 | ₩52,054 | -0.92% | 35.4만 |
|---|
| 2025.10.22 | ₩52,591 | ₩52,779 | ₩52,108 | ₩52,416 | -0.33% | 51.2만 |
|---|
| 2025.10.21 | ₩52,175 | ₩52,564 | ₩52,135 | ₩52,148 | -0.05% | 50.6만 |
|---|
| 2025.10.20 | ₩51,719 | ₩52,349 | ₩51,544 | ₩52,336 | +1.19% | 32.7만 |
|---|
| 2025.10.17 | ₩51,464 | ₩51,652 | ₩51,276 | ₩51,571 | +0.21% | 33.8만 |
|---|
| 2025.10.16 | ₩51,008 | ₩51,625 | ₩50,873 | ₩51,504 | +0.97% | 46만 |
|---|
| 2025.10.15 | ₩50,122 | ₩51,008 | ₩50,122 | ₩51,008 | +1.77% | 58.1만 |
|---|
| 2025.10.14 | ₩49,492 | ₩50,230 | ₩49,411 | ₩50,082 | +1.19% | 38.4만 |
|---|
| 2025.10.13 | ₩49,666 | ₩49,934 | ₩49,223 | ₩49,425 | -0.49% | 38.7만 |
|---|
| 2025.10.10 | ₩50,189 | ₩50,230 | ₩49,639 | ₩49,747 | -0.88% | 35.7만 |
|---|