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 | ₩47,504 | ₩47,946 | ₩47,236 | ₩47,557 | +0.11% | 66.3만 |
| 2026.10.08 | ₩47,196 | ₩47,705 | ₩46,928 | ₩47,544 | +0.74% | 83만 |
| 2026.10.07 | ₩47,155 | ₩47,785 | ₩46,981 | ₩47,209 | +0.11% | 78.9만 |
| 2026.10.06 | ₩47,343 | ₩47,732 | ₩46,834 | ₩47,155 | -0.40% | 63.4만 |
| 2026.10.05 | ₩47,343 | ₩47,383 | ₩46,753 | ₩47,075 | -0.57% | 92.9만 |
| 2026.10.02 | ₩47,343 | ₩48,000 | ₩47,142 | ₩47,316 | -0.06% | 56.4만 |
| 2026.10.01 | ₩46,834 | ₩47,008 | ₩46,177 | ₩46,995 | +0.34% | 61.1만 |
| 2026.09.30 | ₩47,356 | ₩47,504 | ₩46,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,021 |
| -0.71% |
| 80.8만 |
| 2026.09.29 | ₩46,432 | ₩47,155 | ₩46,231 | ₩47,048 | +1.33% | 59.4만 |
|---|
| 2026.09.28 | ₩47,075 | ₩47,075 | ₩46,271 | ₩46,619 | -0.97% | 62만 |
|---|
| 2026.09.25 | ₩46,968 | ₩47,249 | ₩46,445 | ₩47,048 | +0.17% | 85.9만 |
|---|
| 2026.09.24 | ₩47,691 | ₩47,906 | ₩46,874 | ₩46,968 | -1.52% | 69.1만 |
|---|
| 2026.09.23 | ₩48,040 | ₩48,093 | ₩47,222 | ₩47,504 | -1.12% | 77.6만 |
|---|
| 2026.09.22 | ₩48,388 | ₩48,844 | ₩48,241 | ₩48,241 | -0.30% | 57.4만 |
|---|
| 2026.09.21 | ₩48,710 | ₩48,871 | ₩48,375 | ₩48,375 | -0.69% | 60.2만 |
|---|
| 2026.09.18 | ₩48,804 | ₩48,938 | ₩48,428 | ₩48,576 | -0.47% | 190.7만 |
|---|
| 2026.09.17 | ₩49,567 | ₩49,648 | ₩49,165 | ₩49,259 | -0.62% | 53.6만 |
|---|
| 2026.09.16 | ₩48,991 | ₩49,353 | ₩48,911 | ₩49,232 | +0.49% | 71.2만 |
|---|
| 2026.09.15 | ₩49,179 | ₩49,273 | ₩48,536 | ₩48,656 | -1.06% | 105.8만 |
|---|
| 2026.09.14 | ₩49,661 | ₩49,862 | ₩49,085 | ₩49,112 | -1.11% | 62.6만 |
|---|
| 2026.09.11 | ₩50,130 | ₩50,144 | ₩49,232 | ₩49,299 | -1.66% | 52.8만 |
|---|
| 2026.09.10 | ₩50,398 | ₩50,639 | ₩49,594 | ₩49,755 | -1.28% | 45.3만 |
|---|
| 2026.09.09 | ₩50,398 | ₩50,572 | ₩49,862 | ₩50,117 | -0.56% | 51.4만 |
|---|
| 2026.09.08 | ₩50,103 | ₩50,800 | ₩50,103 | ₩50,398 | +0.59% | 44.3만 |
|---|
| 2026.09.04 | ₩50,237 | ₩50,559 | ₩50,077 | ₩50,318 | +0.16% | 51.2만 |
|---|
| 2026.09.03 | ₩50,197 | ₩50,653 | ₩50,050 | ₩50,425 | +0.45% | 71.7만 |
|---|
| 2026.09.02 | ₩50,438 | ₩50,438 | ₩49,581 | ₩49,916 | -1.04% | 75.6만 |
|---|
| 2026.09.01 | ₩50,036 | ₩50,613 | ₩49,969 | ₩50,438 | +0.80% | 67.6만 |
|---|
| 2026.08.31 | ₩50,184 | ₩50,345 | ₩49,755 | ₩49,795 | -0.77% | 111.3만 |
|---|
| 2026.08.28 | ₩50,934 | ₩51,122 | ₩50,251 | ₩50,465 | -0.92% | 55.3만 |
|---|
| 2026.08.27 | ₩50,653 | ₩50,921 | ₩50,184 | ₩50,572 | -0.16% | 62.3만 |
|---|
| 2026.08.26 | ₩50,706 | ₩51,242 | ₩50,465 | ₩51,122 | +0.82% | 75.7만 |
|---|
| 2026.08.25 | ₩51,055 | ₩51,323 | ₩50,586 | ₩50,586 | -0.92% | 72.1만 |
|---|
| 2026.08.24 | ₩50,666 | ₩51,296 | ₩50,438 | ₩50,827 | +0.32% | 77.1만 |
|---|
| 2026.08.21 | ₩51,403 | ₩51,859 | ₩50,278 | ₩50,345 | -2.06% | 94.6만 |
|---|
| 2026.08.20 | ₩51,256 | ₩51,993 | ₩51,149 | ₩51,229 | -0.05% | 45.3만 |
|---|
| 2026.08.19 | ₩51,926 | ₩52,381 | ₩51,350 | ₩51,376 | -1.06% | 60.6만 |
|---|
| 2026.08.18 | ₩51,966 | ₩52,180 | ₩51,350 | ₩51,497 | -0.90% | 68.6만 |
|---|
| 2026.08.17 | ₩52,261 | ₩52,368 | ₩51,792 | ₩52,301 | +0.08% | 53.4만 |
|---|
| 2026.08.14 | ₩51,658 | ₩52,502 | ₩51,658 | ₩52,462 | +1.56% | 46.2만 |
|---|
| 2026.08.13 | ₩52,087 | ₩52,355 | ₩51,685 | ₩51,792 | -0.57% | 62.8만 |
|---|
| 2026.08.12 | ₩51,497 | ₩52,033 | ₩51,417 | ₩51,631 | +0.26% | 47.9만 |
|---|
| 2026.08.11 | ₩51,216 | ₩51,685 | ₩50,961 | ₩51,497 | +0.55% | 52.4만 |
|---|
| 2026.08.10 | ₩51,752 | ₩51,752 | ₩50,760 | ₩51,202 | -1.06% | 62만 |
|---|
| 2026.08.07 | ₩51,470 | ₩52,314 | ₩51,202 | ₩51,899 | +0.83% | 56.9만 |
|---|
| 2026.08.06 | ₩52,395 | ₩52,462 | ₩51,430 | ₩51,484 | -1.74% | 58.2만 |
|---|
| 2026.08.05 | ₩52,542 | ₩52,582 | ₩51,470 | ₩52,046 | -0.94% | 73.5만 |
|---|
| 2026.08.04 | ₩52,046 | ₩53,145 | ₩51,939 | ₩52,542 | +0.95% | 85.3만 |
|---|
| 2026.08.03 | ₩53,199 | ₩53,748 | ₩51,725 | ₩52,998 | -0.38% | 165.2만 |
|---|
| 2026.07.31 | ₩54,820 | ₩55,195 | ₩54,083 | ₩54,204 | -1.12% | 98만 |
|---|
| 2026.07.30 | ₩55,745 | ₩55,758 | ₩54,686 | ₩54,981 | -1.37% | 48.5만 |
|---|
| 2026.07.29 | ₩56,227 | ₩56,629 | ₩55,329 | ₩55,584 | -1.14% | 59.1만 |
|---|
| 2026.07.28 | ₩55,986 | ₩57,219 | ₩55,986 | ₩56,093 | +0.19% | 71.1만 |
|---|
| 2026.07.27 | ₩56,200 | ₩56,549 | ₩55,624 | ₩55,678 | -0.93% | 38.7만 |
|---|
| 2026.07.24 | ₩56,844 | ₩57,045 | ₩56,267 | ₩56,348 | -0.87% | 38.3만 |
|---|
| 2026.07.23 | ₩55,932 | ₩56,750 | ₩55,745 | ₩56,522 | +1.05% | 60만 |
|---|
| 2026.07.22 | ₩56,174 | ₩56,602 | ₩55,839 | ₩56,589 | +0.74% | 37.5만 |
|---|
| 2026.07.21 | ₩55,691 | ₩55,919 | ₩55,356 | ₩55,691 | 0.00% | 47.4만 |
|---|
| 2026.07.20 | ₩56,093 | ₩56,870 | ₩55,772 | ₩55,879 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩57,393 | ₩57,755 | ₩55,785 | ₩56,013 | -2.40% | 47.3만 |
|---|
| 2026.07.16 | ₩55,745 | ₩56,844 | ₩55,745 | ₩56,696 | +1.71% | 50.2만 |
|---|
| 2026.07.15 | ₩56,040 | ₩56,267 | ₩55,423 | ₩55,557 | -0.86% | 48.8만 |
|---|
| 2026.07.14 | ₩56,750 | ₩57,071 | ₩55,986 | ₩56,040 | -1.25% | 38만 |
|---|
| 2026.07.13 | ₩56,281 | ₩56,656 | ₩55,892 | ₩56,388 | +0.19% | 62.4만 |
|---|
| 2026.07.10 | ₩55,209 | ₩56,227 | ₩55,195 | ₩56,147 | +1.70% | 42.1만 |
|---|
| 2026.07.09 | ₩54,927 | ₩55,249 | ₩54,512 | ₩55,142 | +0.39% | 62.8만 |
|---|
| 2026.07.08 | ₩55,128 | ₩55,530 | ₩54,740 | ₩54,767 | -0.66% | 44.4만 |
|---|
| 2026.07.07 | ₩55,128 | ₩56,334 | ₩54,901 | ₩55,262 | +0.24% | 53.4만 |
|---|
| 2026.07.06 | ₩55,504 | ₩55,745 | ₩54,445 | ₩54,485 | -1.83% | 58만 |
|---|
| 2026.07.02 | ₩54,793 | ₩55,490 | ₩54,351 | ₩55,477 | +1.25% | 44.9만 |
|---|
| 2026.07.01 | ₩54,901 | ₩55,303 | ₩54,284 | ₩54,324 | -1.05% | 65.1만 |
|---|
| 2026.06.30 | ₩55,249 | ₩55,584 | ₩54,793 | ₩54,820 | -0.78% | 61만 |
|---|
| 2026.06.29 | ₩55,731 | ₩55,731 | ₩54,874 | ₩55,289 | -0.79% | 87.7만 |
|---|
| 2026.06.26 | ₩55,303 | ₩55,986 | ₩54,994 | ₩55,973 | +1.21% | 242.7만 |
|---|
| 2026.06.25 | ₩55,356 | ₩55,611 | ₩54,726 | ₩54,887 | -0.85% | 48.9만 |
|---|
| 2026.06.24 | ₩54,847 | ₩55,303 | ₩54,793 | ₩55,115 | +0.49% | 79.4만 |
|---|
| 2026.06.23 | ₩53,748 | ₩54,592 | ₩53,306 | ₩54,512 | +1.42% | 55.8만 |
|---|
| 2026.06.22 | ₩53,011 | ₩53,601 | ₩52,931 | ₩53,212 | +0.38% | 99.1만 |
|---|
| 2026.06.18 | ₩52,824 | ₩53,614 | ₩52,569 | ₩53,279 | +0.86% | 143.3만 |
|---|
| 2026.06.17 | ₩54,284 | ₩54,753 | ₩52,355 | ₩52,797 | -2.74% | 127.9만 |
|---|
| 2026.06.16 | ₩55,222 | ₩56,267 | ₩54,351 | ₩54,968 | -0.46% | 93.7만 |
|---|
| 2026.06.15 | ₩55,222 | ₩56,281 | ₩54,016 | ₩54,914 | -0.56% | 199만 |
|---|
| 2026.06.12 | ₩56,589 | ₩57,272 | ₩56,576 | ₩56,857 | +0.47% | 54만 |
|---|
| 2026.06.11 | ₩57,205 | ₩57,554 | ₩56,267 | ₩56,294 | -1.59% | 58.7만 |
|---|
| 2026.06.10 | ₩57,219 | ₩57,313 | ₩56,669 | ₩56,803 | -0.73% | 78.3만 |
|---|
| 2026.06.09 | ₩56,589 | ₩57,058 | ₩56,214 | ₩56,361 | -0.40% | 76.5만 |
|---|
| 2026.06.08 | ₩56,736 | ₩57,045 | ₩56,174 | ₩56,281 | -0.80% | 89.5만 |
|---|
| 2026.06.05 | ₩56,093 | ₩57,540 | ₩56,053 | ₩56,844 | +1.34% | 73.1만 |
|---|
| 2026.06.04 | ₩55,664 | ₩55,812 | ₩55,195 | ₩55,758 | +0.17% | 78.1만 |
|---|
| 2026.06.03 | ₩56,281 | ₩57,085 | ₩54,941 | ₩55,048 | -2.19% | 133만 |
|---|
| 2026.06.02 | ₩54,204 | ₩56,160 | ₩54,204 | ₩56,080 | +3.46% | 59.2만 |
|---|
| 2026.06.01 | ₩55,075 | ₩55,383 | ₩54,204 | ₩54,271 | -1.46% | 113.3만 |
|---|
| 2026.05.29 | ₩55,383 | ₩56,133 | ₩55,195 | ₩55,571 | +0.34% | 184.1만 |
|---|
| 2026.05.28 | ₩56,013 | ₩56,428 | ₩55,075 | ₩55,316 | -1.24% | 64만 |
|---|
| 2026.05.27 | ₩55,463 | ₩55,999 | ₩55,195 | ₩55,892 | +0.77% | 95.6만 |
|---|
| 2026.05.26 | ₩55,571 | ₩55,932 | ₩55,396 | ₩55,611 | +0.07% | 54.9만 |
|---|
| 2026.05.22 | ₩55,008 | ₩55,852 | ₩54,901 | ₩55,571 | +1.02% | 54만 |
|---|
| 2026.05.21 | ₩55,236 | ₩55,517 | ₩54,686 | ₩54,834 | -0.73% | 77.7만 |
|---|
| 2026.05.20 | ₩55,061 | ₩55,383 | ₩54,686 | ₩55,155 | +0.17% | 65.3만 |
|---|
| 2026.05.19 | ₩54,365 | ₩55,182 | ₩54,190 | ₩54,834 | +0.86% | 71.5만 |
|---|
| 2026.05.18 | ₩54,633 | ₩55,423 | ₩54,418 | ₩55,195 | +1.03% | 64.2만 |
|---|
| 2026.05.15 | ₩55,075 | ₩55,075 | ₩53,936 | ₩54,150 | -1.68% | 67.4만 |
|---|
| 2026.05.14 | ₩54,941 | ₩55,303 | ₩54,740 | ₩55,155 | +0.39% | 33.1만 |
|---|
| 2026.05.13 | ₩54,445 | ₩54,726 | ₩53,949 | ₩54,659 | +0.39% | 51.6만 |
|---|
| 2026.05.12 | ₩54,753 | ₩54,954 | ₩53,949 | ₩54,686 | -0.12% | 63.3만 |
|---|
| 2026.05.11 | ₩55,088 | ₩55,142 | ₩54,485 | ₩54,512 | -1.05% | 51.7만 |
|---|
| 2026.05.08 | ₩54,968 | ₩55,222 | ₩54,472 | ₩54,700 | -0.49% | 55.9만 |
|---|
| 2026.05.07 | ₩54,378 | ₩55,370 | ₩53,869 | ₩54,914 | +0.99% | 58.9만 |
|---|
| 2026.05.06 | ₩54,834 | ₩55,008 | ₩53,976 | ₩54,378 | -0.83% | 51.5만 |
|---|
| 2026.05.05 | ₩54,981 | ₩55,437 | ₩54,391 | ₩54,847 | -0.24% | 53.1만 |
|---|
| 2026.05.04 | ₩54,177 | ₩54,619 | ₩53,641 | ₩54,351 | +0.32% | 52.9만 |
|---|
| 2026.05.01 | ₩54,994 | ₩55,638 | ₩54,552 | ₩54,566 | -0.78% | 47.3만 |
|---|
| 2026.04.30 | ₩54,432 | ₩55,155 | ₩54,432 | ₩55,075 | +1.18% | 70만 |
|---|
| 2026.04.29 | ₩54,834 | ₩55,142 | ₩54,271 | ₩54,298 | -0.98% | 45.5만 |
|---|
| 2026.04.28 | ₩55,504 | ₩55,638 | ₩54,807 | ₩55,222 | -0.51% | 40.1만 |
|---|
| 2026.04.27 | ₩55,316 | ₩55,745 | ₩54,981 | ₩55,008 | -0.56% | 48.2만 |
|---|
| 2026.04.24 | ₩55,169 | ₩55,504 | ₩54,740 | ₩55,102 | -0.12% | 40.8만 |
|---|
| 2026.04.23 | ₩54,231 | ₩55,356 | ₩54,231 | ₩55,276 | +1.93% | 38.3만 |
|---|
| 2026.04.22 | ₩54,351 | ₩54,793 | ₩53,561 | ₩53,775 | -1.06% | 55.9만 |
|---|
| 2026.04.21 | ₩55,249 | ₩55,249 | ₩53,896 | ₩54,083 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩56,053 | ₩56,549 | ₩55,182 | ₩55,303 | -1.34% | 53.9만 |
|---|
| 2026.04.17 | ₩56,281 | ₩56,281 | ₩55,222 | ₩55,946 | -0.60% | 50.4만 |
|---|
| 2026.04.16 | ₩55,182 | ₩56,187 | ₩55,182 | ₩56,120 | +1.70% | 49.4만 |
|---|
| 2026.04.15 | ₩55,437 | ₩55,651 | ₩55,303 | ₩55,490 | +0.10% | 43.8만 |
|---|
| 2026.04.14 | ₩55,061 | ₩56,107 | ₩54,458 | ₩55,879 | +1.48% | 42.9만 |
|---|
| 2026.04.13 | ₩56,093 | ₩56,093 | ₩54,914 | ₩55,329 | -1.36% | 45.3만 |
|---|
| 2026.04.10 | ₩56,375 | ₩56,388 | ₩55,852 | ₩56,107 | -0.48% | 39.1만 |
|---|
| 2026.04.09 | ₩55,865 | ₩56,710 | ₩55,731 | ₩56,401 | +0.96% | 57.7만 |
|---|
| 2026.04.08 | ₩55,262 | ₩55,946 | ₩55,061 | ₩55,906 | +1.16% | 49.1만 |
|---|
| 2026.04.07 | ₩55,035 | ₩55,785 | ₩54,740 | ₩55,544 | +0.93% | 53.6만 |
|---|
| 2026.04.06 | ₩55,128 | ₩55,396 | ₩54,887 | ₩54,941 | -0.34% | 40.9만 |
|---|
| 2026.04.02 | ₩54,740 | ₩55,437 | ₩54,579 | ₩55,396 | +1.20% | 52.4만 |
|---|
| 2026.04.01 | ₩53,601 | ₩54,659 | ₩52,328 | ₩54,512 | +1.70% | 42.2만 |
|---|
| 2026.03.31 | ₩54,244 | ₩54,244 | ₩52,797 | ₩53,788 | -0.84% | 81.9만 |
|---|
| 2026.03.30 | ₩54,110 | ₩54,391 | ₩53,628 | ₩54,217 | +0.20% | 49.2만 |
|---|
| 2026.03.27 | ₩53,105 | ₩53,708 | ₩52,984 | ₩53,520 | +0.78% | 42.5만 |
|---|
| 2026.03.26 | ₩52,636 | ₩53,212 | ₩52,569 | ₩53,065 | +0.81% | 43.5만 |
|---|
| 2026.03.25 | ₩52,783 | ₩52,984 | ₩52,180 | ₩52,743 | -0.08% | 47.9만 |
|---|
| 2026.03.24 | ₩51,778 | ₩52,931 | ₩51,725 | ₩52,408 | +1.22% | 48.4만 |
|---|
| 2026.03.23 | ₩52,127 | ₩52,515 | ₩51,175 | ₩51,979 | -0.28% | 80.4만 |
|---|
| 2026.03.20 | ₩52,958 | ₩53,118 | ₩51,149 | ₩51,417 | -2.91% | 213만 |
|---|
| 2026.03.19 | ₩52,917 | ₩53,386 | ₩52,422 | ₩52,984 | +0.13% | 48.8만 |
|---|
| 2026.03.18 | ₩53,132 | ₩53,360 | ₩52,395 | ₩53,172 | +0.08% | 62.5만 |
|---|
| 2026.03.17 | ₩53,668 | ₩53,909 | ₩53,118 | ₩53,293 | -0.70% | 43.3만 |
|---|
| 2026.03.16 | ₩53,949 | ₩54,164 | ₩53,279 | ₩53,507 | -0.82% | 44만 |
|---|
| 2026.03.13 | ₩53,199 | ₩53,507 | ₩52,917 | ₩53,427 | +0.43% | 59.1만 |
|---|
| 2026.03.12 | ₩51,966 | ₩53,105 | ₩51,899 | ₩52,649 | +1.32% | 54.6만 |
|---|
| 2026.03.11 | ₩52,314 | ₩52,489 | ₩51,859 | ₩52,167 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩52,716 | ₩53,185 | ₩52,234 | ₩52,569 | -0.28% | 54.8만 |
|---|
| 2026.03.09 | ₩52,676 | ₩53,266 | ₩52,154 | ₩53,159 | +0.92% | 66.8만 |
|---|
| 2026.03.06 | ₩53,011 | ₩53,386 | ₩52,502 | ₩53,145 | +0.25% | 56.7만 |
|---|
| 2026.03.05 | ₩53,494 | ₩53,829 | ₩53,038 | ₩53,520 | +0.05% | 59.2만 |
|---|
| 2026.03.04 | ₩53,829 | ₩54,311 | ₩53,065 | ₩54,056 | +0.42% | 56.1만 |
|---|
| 2026.03.03 | ₩53,185 | ₩54,070 | ₩52,676 | ₩53,695 | +0.96% | 90.7만 |
|---|
| 2026.03.02 | ₩54,284 | ₩54,552 | ₩53,199 | ₩53,494 | -1.46% | 119.3만 |
|---|
| 2026.02.27 | ₩53,561 | ₩54,686 | ₩53,561 | ₩54,432 | +1.63% | 109.1만 |
|---|
| 2026.02.26 | ₩54,257 | ₩54,418 | ₩53,118 | ₩53,293 | -1.78% | 141.5만 |
|---|
| 2026.02.25 | ₩55,584 | ₩55,664 | ₩53,855 | ₩54,418 | -2.10% | 122.5만 |
|---|
| 2026.02.24 | ₩57,272 | ₩57,286 | ₩56,281 | ₩57,152 | -0.21% | 75.8만 |
|---|
| 2026.02.23 | ₩56,844 | ₩57,688 | ₩56,710 | ₩57,205 | +0.64% | 64.4만 |
|---|
| 2026.02.20 | ₩56,763 | ₩56,911 | ₩55,879 | ₩56,723 | -0.07% | 60.5만 |
|---|
| 2026.02.19 | ₩56,669 | ₩57,232 | ₩56,187 | ₩56,428 | -0.43% | 73.4만 |
|---|
| 2026.02.18 | ₩57,192 | ₩57,286 | ₩56,415 | ₩56,509 | -1.19% | 71.9만 |
|---|
| 2026.02.17 | ₩57,768 | ₩58,291 | ₩57,179 | ₩57,299 | -0.81% | 83만 |
|---|
| 2026.02.13 | ₩56,911 | ₩57,902 | ₩56,857 | ₩57,728 | +1.44% | 48.9만 |
|---|
| 2026.02.12 | ₩56,321 | ₩57,192 | ₩56,254 | ₩56,803 | +0.86% | 53.9만 |
|---|
| 2026.02.11 | ₩55,812 | ₩56,147 | ₩55,530 | ₩55,919 | +0.19% | 49.6만 |
|---|
| 2026.02.10 | ₩55,705 | ₩55,852 | ₩54,887 | ₩55,624 | -0.14% | 46.4만 |
|---|
| 2026.02.09 | ₩55,517 | ₩55,584 | ₩54,740 | ₩54,927 | -1.06% | 62.1만 |
|---|
| 2026.02.06 | ₩57,085 | ₩57,406 | ₩55,383 | ₩55,611 | -2.58% | 66만 |
|---|
| 2026.02.05 | ₩56,736 | ₩57,165 | ₩56,616 | ₩56,817 | +0.14% | 68.3만 |
|---|
| 2026.02.04 | ₩56,683 | ₩57,045 | ₩56,254 | ₩56,455 | -0.40% | 65.5만 |
|---|
| 2026.02.03 | ₩55,544 | ₩56,803 | ₩55,276 | ₩56,643 | +1.98% | 70.8만 |
|---|
| 2026.02.02 | ₩55,611 | ₩55,839 | ₩55,115 | ₩55,490 | -0.22% | 66.2만 |
|---|
| 2026.01.30 | ₩54,659 | ₩55,356 | ₩54,110 | ₩55,329 | +1.23% | 115.4만 |
|---|
| 2026.01.29 | ₩54,324 | ₩54,780 | ₩54,097 | ₩54,659 | +0.62% | 62.8만 |
|---|
| 2026.01.28 | ₩54,713 | ₩55,249 | ₩53,869 | ₩54,083 | -1.15% | 58.6만 |
|---|
| 2026.01.27 | ₩53,855 | ₩55,021 | ₩53,668 | ₩54,887 | +1.92% | 62.9만 |
|---|
| 2026.01.26 | ₩53,869 | ₩54,418 | ₩53,574 | ₩53,922 | +0.10% | 65.2만 |
|---|
| 2026.01.23 | ₩54,271 | ₩54,351 | ₩53,239 | ₩53,654 | -1.14% | 60만 |
|---|
| 2026.01.22 | ₩54,257 | ₩54,552 | ₩53,695 | ₩54,351 | +0.17% | 73.8만 |
|---|
| 2026.01.21 | ₩53,829 | ₩54,204 | ₩53,561 | ₩54,043 | +0.40% | 56.8만 |
|---|
| 2026.01.20 | ₩53,453 | ₩53,748 | ₩52,810 | ₩53,681 | +0.43% | 48.3만 |
|---|
| 2026.01.16 | ₩53,306 | ₩53,896 | ₩53,212 | ₩53,842 | +1.01% | 74.6만 |
|---|
| 2026.01.15 | ₩53,212 | ₩53,882 | ₩53,105 | ₩53,721 | +0.96% | 51.9만 |
|---|
| 2026.01.14 | ₩52,676 | ₩53,346 | ₩52,596 | ₩53,065 | +0.74% | 51.6만 |
|---|
| 2026.01.13 | ₩52,529 | ₩52,877 | ₩52,207 | ₩52,556 | +0.05% | 51만 |
|---|
| 2026.01.12 | ₩52,355 | ₩52,837 | ₩52,154 | ₩52,368 | +0.03% | 58.1만 |
|---|
| 2026.01.09 | ₩52,636 | ₩52,958 | ₩52,100 | ₩52,167 | -0.89% | 59만 |
|---|
| 2026.01.08 | ₩52,046 | ₩53,038 | ₩52,046 | ₩52,515 | +0.90% | 46.4만 |
|---|
| 2026.01.07 | ₩52,395 | ₩52,489 | ₩51,886 | ₩52,207 | -0.36% | 61.9만 |
|---|
| 2026.01.06 | ₩51,430 | ₩52,221 | ₩51,323 | ₩52,194 | +1.49% | 67.8만 |
|---|
| 2026.01.05 | ₩51,765 | ₩51,765 | ₩51,028 | ₩51,537 | -0.44% | 71.4만 |
|---|
| 2026.01.02 | ₩51,711 | ₩52,060 | ₩51,068 | ₩51,886 | +0.34% | 50.8만 |
|---|
| 2025.12.31 | ₩51,886 | ₩52,060 | ₩51,537 | ₩51,644 | -0.46% | 38.7만 |
|---|
| 2025.12.30 | ₩51,765 | ₩51,926 | ₩51,658 | ₩51,872 | +0.21% | 36.9만 |
|---|
| 2025.12.29 | ₩51,819 | ₩52,020 | ₩51,591 | ₩51,765 | -0.10% | 55.1만 |
|---|
| 2025.12.26 | ₩51,497 | ₩51,792 | ₩51,323 | ₩51,564 | +0.13% | 41.2만 |
|---|
| 2025.12.24 | ₩51,430 | ₩51,725 | ₩51,283 | ₩51,417 | -0.03% | 31.4만 |
|---|
| 2025.12.23 | ₩51,430 | ₩51,765 | ₩51,189 | ₩51,470 | +0.08% | 88.1만 |
|---|
| 2025.12.22 | ₩50,546 | ₩51,390 | ₩50,438 | ₩51,350 | +1.59% | 85.2만 |
|---|
| 2025.12.19 | ₩51,470 | ₩51,524 | ₩50,304 | ₩50,505 | -1.87% | 259.7만 |
|---|
| 2025.12.18 | ₩52,100 | ₩52,154 | ₩51,658 | ₩51,698 | -0.77% | 117.3만 |
|---|
| 2025.12.17 | ₩51,524 | ₩52,154 | ₩51,216 | ₩51,979 | +0.88% | 88.7만 |
|---|
| 2025.12.16 | ₩52,207 | ₩52,368 | ₩51,363 | ₩51,551 | -1.26% | 101.6만 |
|---|
| 2025.12.15 | ₩52,006 | ₩52,247 | ₩51,363 | ₩51,979 | -0.05% | 128.8만 |
|---|
| 2025.12.12 | ₩52,046 | ₩52,676 | ₩51,591 | ₩51,671 | -0.72% | 125.1만 |
|---|
| 2025.12.11 | ₩51,912 | ₩52,690 | ₩51,738 | ₩51,926 | +0.03% | 69.9만 |
|---|
| 2025.12.10 | ₩51,443 | ₩51,979 | ₩51,430 | ₩51,698 | +0.49% | 85.1만 |
|---|
| 2025.12.09 | ₩51,537 | ₩51,886 | ₩51,309 | ₩51,510 | -0.05% | 41.4만 |
|---|
| 2025.12.08 | ₩51,993 | ₩51,993 | ₩51,175 | ₩51,256 | -1.42% | 52.3만 |
|---|
| 2025.12.05 | ₩51,631 | ₩52,127 | ₩51,376 | ₩51,872 | +0.47% | 52.5만 |
|---|
| 2025.12.04 | ₩52,422 | ₩52,770 | ₩51,618 | ₩51,738 | -1.30% | 78.2만 |
|---|
| 2025.12.03 | ₩53,239 | ₩53,306 | ₩52,234 | ₩52,703 | -1.01% | 69.3만 |
|---|
| 2025.12.02 | ₩54,767 | ₩54,767 | ₩52,770 | ₩52,850 | -3.50% | 75.3만 |
|---|
| 2025.12.01 | ₩55,008 | ₩55,276 | ₩54,311 | ₩54,485 | -0.95% | 69.5만 |
|---|
| 2025.11.28 | ₩55,678 | ₩55,678 | ₩55,209 | ₩55,450 | -0.41% | 28.2만 |
|---|
| 2025.11.26 | ₩55,209 | ₩55,745 | ₩55,195 | ₩55,544 | +0.61% | 100.2만 |
|---|
| 2025.11.25 | ₩55,289 | ₩55,651 | ₩55,142 | ₩55,289 | 0.00% | 73.3만 |
|---|
| 2025.11.24 | ₩54,552 | ₩55,048 | ₩54,311 | ₩54,941 | +0.71% | 84.1만 |
|---|
| 2025.11.21 | ₩54,994 | ₩55,624 | ₩54,686 | ₩55,222 | +0.41% | 83.5만 |
|---|
| 2025.11.20 | ₩54,659 | ₩55,115 | ₩54,592 | ₩54,713 | +0.10% | 65.6만 |
|---|
| 2025.11.19 | ₩54,713 | ₩54,901 | ₩54,365 | ₩54,499 | -0.39% | 126.4만 |
|---|
| 2025.11.18 | ₩55,155 | ₩55,396 | ₩54,646 | ₩54,793 | -0.66% | 61.5만 |
|---|
| 2025.11.17 | ₩55,048 | ₩55,356 | ₩54,820 | ₩54,847 | -0.37% | 57.4만 |
|---|
| 2025.11.14 | ₩55,530 | ₩55,530 | ₩54,592 | ₩55,088 | -0.80% | 66.3만 |
|---|
| 2025.11.13 | ₩55,745 | ₩55,745 | ₩55,289 | ₩55,396 | -0.62% | 50만 |
|---|
| 2025.11.12 | ₩55,946 | ₩56,187 | ₩55,705 | ₩55,825 | -0.22% | 77.4만 |
|---|
| 2025.11.11 | ₩55,276 | ₩56,200 | ₩55,061 | ₩56,093 | +1.48% | 92만 |
|---|
| 2025.11.10 | ₩54,659 | ₩55,356 | ₩54,659 | ₩55,115 | +0.83% | 63.5만 |
|---|
| 2025.11.07 | ₩54,458 | ₩55,128 | ₩54,271 | ₩54,726 | +0.49% | 76.5만 |
|---|
| 2025.11.06 | ₩53,185 | ₩54,740 | ₩53,185 | ₩54,164 | +1.84% | 92.1만 |
|---|
| 2025.11.05 | ₩52,837 | ₩53,829 | ₩52,475 | ₩53,252 | +0.79% | 76.5만 |
|---|
| 2025.11.04 | ₩51,269 | ₩52,046 | ₩51,149 | ₩51,845 | +1.12% | 76.5만 |
|---|
| 2025.11.03 | ₩50,559 | ₩51,108 | ₩49,969 | ₩51,108 | +1.09% | 58.4만 |
|---|
| 2025.10.31 | ₩50,961 | ₩51,336 | ₩50,412 | ₩50,988 | +0.05% | 98.9만 |
|---|
| 2025.10.30 | ₩51,403 | ₩51,711 | ₩50,974 | ₩51,283 | -0.23% | 63.2만 |
|---|
| 2025.10.29 | ₩51,926 | ₩52,033 | ₩51,082 | ₩51,283 | -1.24% | 65.2만 |
|---|
| 2025.10.28 | ₩51,926 | ₩52,194 | ₩51,269 | ₩52,060 | +0.26% | 63.7만 |
|---|
| 2025.10.27 | ₩52,207 | ₩52,636 | ₩52,033 | ₩52,261 | +0.10% | 54.2만 |
|---|
| 2025.10.24 | ₩52,274 | ₩52,596 | ₩51,993 | ₩52,489 | +0.41% | 39.1만 |
|---|
| 2025.10.23 | ₩52,475 | ₩52,623 | ₩51,551 | ₩51,993 | -0.92% | 35.4만 |
|---|
| 2025.10.22 | ₩52,529 | ₩52,716 | ₩52,046 | ₩52,355 | -0.33% | 51.2만 |
|---|
| 2025.10.21 | ₩52,113 | ₩52,502 | ₩52,073 | ₩52,087 | -0.05% | 50.6만 |
|---|
| 2025.10.20 | ₩51,658 | ₩52,288 | ₩51,484 | ₩52,274 | +1.19% | 32.7만 |
|---|
| 2025.10.17 | ₩51,403 | ₩51,591 | ₩51,216 | ₩51,510 | +0.21% | 33.8만 |
|---|
| 2025.10.16 | ₩50,948 | ₩51,564 | ₩50,814 | ₩51,443 | +0.97% | 46만 |
|---|
| 2025.10.15 | ₩50,063 | ₩50,948 | ₩50,063 | ₩50,948 | +1.77% | 58.1만 |
|---|
| 2025.10.14 | ₩49,433 | ₩50,170 | ₩49,353 | ₩50,023 | +1.19% | 38.4만 |
|---|
| 2025.10.13 | ₩49,608 | ₩49,876 | ₩49,165 | ₩49,366 | -0.49% | 38.7만 |
|---|
| 2025.10.10 | ₩50,130 | ₩50,170 | ₩49,581 | ₩49,688 | -0.88% | 35.7만 |
|---|