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 | ₩47,549 | ₩47,991 | ₩47,280 | ₩47,602 | +0.11% | 66.3만 |
| 2026.10.08 | ₩47,240 | ₩47,750 | ₩46,972 | ₩47,589 | +0.74% | 83만 |
| 2026.10.07 | ₩47,200 | ₩47,830 | ₩47,026 | ₩47,254 | +0.11% | 78.9만 |
| 2026.10.06 | ₩47,388 | ₩47,777 | ₩46,878 | ₩47,200 | -0.40% | 63.4만 |
| 2026.10.05 | ₩47,388 | ₩47,428 | ₩46,798 | ₩47,120 | -0.57% | 92.9만 |
| 2026.10.02 | ₩47,388 | ₩48,045 | ₩47,187 | ₩47,361 | -0.06% | 56.4만 |
| 2026.10.01 | ₩46,878 | ₩47,052 | ₩46,221 | ₩47,039 | +0.34% | 61.1만 |
| 2026.09.30 | ₩47,401 | ₩47,549 | ₩46,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,066 |
| -0.71% |
| 80.8만 |
| 2026.09.29 | ₩46,476 | ₩47,200 | ₩46,275 | ₩47,093 | +1.33% | 59.4만 |
|---|
| 2026.09.28 | ₩47,120 | ₩47,120 | ₩46,315 | ₩46,663 | -0.97% | 62만 |
|---|
| 2026.09.25 | ₩47,012 | ₩47,294 | ₩46,489 | ₩47,093 | +0.17% | 85.9만 |
|---|
| 2026.09.24 | ₩47,737 | ₩47,951 | ₩46,918 | ₩47,012 | -1.52% | 69.1만 |
|---|
| 2026.09.23 | ₩48,085 | ₩48,139 | ₩47,267 | ₩47,549 | -1.12% | 77.6만 |
|---|
| 2026.09.22 | ₩48,434 | ₩48,890 | ₩48,286 | ₩48,286 | -0.30% | 57.4만 |
|---|
| 2026.09.21 | ₩48,756 | ₩48,917 | ₩48,421 | ₩48,421 | -0.69% | 60.2만 |
|---|
| 2026.09.18 | ₩48,850 | ₩48,984 | ₩48,474 | ₩48,622 | -0.47% | 190.7만 |
|---|
| 2026.09.17 | ₩49,614 | ₩49,695 | ₩49,212 | ₩49,306 | -0.62% | 53.6만 |
|---|
| 2026.09.16 | ₩49,038 | ₩49,400 | ₩48,957 | ₩49,279 | +0.49% | 71.2만 |
|---|
| 2026.09.15 | ₩49,225 | ₩49,319 | ₩48,582 | ₩48,702 | -1.06% | 105.8만 |
|---|
| 2026.09.14 | ₩49,708 | ₩49,909 | ₩49,131 | ₩49,158 | -1.11% | 62.6만 |
|---|
| 2026.09.11 | ₩50,178 | ₩50,191 | ₩49,279 | ₩49,346 | -1.66% | 52.8만 |
|---|
| 2026.09.10 | ₩50,446 | ₩50,687 | ₩49,641 | ₩49,802 | -1.28% | 45.3만 |
|---|
| 2026.09.09 | ₩50,446 | ₩50,620 | ₩49,909 | ₩50,164 | -0.56% | 51.4만 |
|---|
| 2026.09.08 | ₩50,151 | ₩50,848 | ₩50,151 | ₩50,446 | +0.59% | 44.3만 |
|---|
| 2026.09.04 | ₩50,285 | ₩50,607 | ₩50,124 | ₩50,365 | +0.16% | 51.2만 |
|---|
| 2026.09.03 | ₩50,245 | ₩50,701 | ₩50,097 | ₩50,473 | +0.45% | 71.7만 |
|---|
| 2026.09.02 | ₩50,486 | ₩50,486 | ₩49,628 | ₩49,963 | -1.04% | 75.6만 |
|---|
| 2026.09.01 | ₩50,084 | ₩50,661 | ₩50,017 | ₩50,486 | +0.80% | 67.6만 |
|---|
| 2026.08.31 | ₩50,231 | ₩50,392 | ₩49,802 | ₩49,842 | -0.77% | 111.3만 |
|---|
| 2026.08.28 | ₩50,982 | ₩51,170 | ₩50,298 | ₩50,513 | -0.92% | 55.3만 |
|---|
| 2026.08.27 | ₩50,701 | ₩50,969 | ₩50,231 | ₩50,620 | -0.16% | 62.3만 |
|---|
| 2026.08.26 | ₩50,754 | ₩51,291 | ₩50,513 | ₩51,170 | +0.82% | 75.7만 |
|---|
| 2026.08.25 | ₩51,103 | ₩51,371 | ₩50,634 | ₩50,634 | -0.92% | 72.1만 |
|---|
| 2026.08.24 | ₩50,714 | ₩51,345 | ₩50,486 | ₩50,875 | +0.32% | 77.1만 |
|---|
| 2026.08.21 | ₩51,452 | ₩51,908 | ₩50,325 | ₩50,392 | -2.06% | 94.6만 |
|---|
| 2026.08.20 | ₩51,304 | ₩52,042 | ₩51,197 | ₩51,278 | -0.05% | 45.3만 |
|---|
| 2026.08.19 | ₩51,975 | ₩52,431 | ₩51,398 | ₩51,425 | -1.06% | 60.6만 |
|---|
| 2026.08.18 | ₩52,015 | ₩52,230 | ₩51,398 | ₩51,546 | -0.90% | 68.6만 |
|---|
| 2026.08.17 | ₩52,310 | ₩52,418 | ₩51,841 | ₩52,351 | +0.08% | 53.4만 |
|---|
| 2026.08.14 | ₩51,707 | ₩52,552 | ₩51,707 | ₩52,512 | +1.56% | 46.2만 |
|---|
| 2026.08.13 | ₩52,136 | ₩52,404 | ₩51,734 | ₩51,841 | -0.57% | 62.8만 |
|---|
| 2026.08.12 | ₩51,546 | ₩52,082 | ₩51,465 | ₩51,680 | +0.26% | 47.9만 |
|---|
| 2026.08.11 | ₩51,264 | ₩51,734 | ₩51,009 | ₩51,546 | +0.55% | 52.4만 |
|---|
| 2026.08.10 | ₩51,801 | ₩51,801 | ₩50,808 | ₩51,251 | -1.06% | 62만 |
|---|
| 2026.08.07 | ₩51,519 | ₩52,364 | ₩51,251 | ₩51,948 | +0.83% | 56.9만 |
|---|
| 2026.08.06 | ₩52,444 | ₩52,512 | ₩51,479 | ₩51,532 | -1.74% | 58.2만 |
|---|
| 2026.08.05 | ₩52,592 | ₩52,632 | ₩51,519 | ₩52,096 | -0.94% | 73.5만 |
|---|
| 2026.08.04 | ₩52,096 | ₩53,196 | ₩51,988 | ₩52,592 | +0.95% | 85.3만 |
|---|
| 2026.08.03 | ₩53,249 | ₩53,799 | ₩51,774 | ₩53,048 | -0.38% | 165.2만 |
|---|
| 2026.07.31 | ₩54,872 | ₩55,248 | ₩54,134 | ₩54,255 | -1.12% | 98만 |
|---|
| 2026.07.30 | ₩55,798 | ₩55,811 | ₩54,738 | ₩55,033 | -1.37% | 48.5만 |
|---|
| 2026.07.29 | ₩56,281 | ₩56,683 | ₩55,382 | ₩55,637 | -1.14% | 59.1만 |
|---|
| 2026.07.28 | ₩56,039 | ₩57,273 | ₩56,039 | ₩56,146 | +0.19% | 71.1만 |
|---|
| 2026.07.27 | ₩56,254 | ₩56,602 | ₩55,677 | ₩55,731 | -0.93% | 38.7만 |
|---|
| 2026.07.24 | ₩56,898 | ₩57,099 | ₩56,321 | ₩56,401 | -0.87% | 38.3만 |
|---|
| 2026.07.23 | ₩55,985 | ₩56,804 | ₩55,798 | ₩56,576 | +1.05% | 60만 |
|---|
| 2026.07.22 | ₩56,227 | ₩56,656 | ₩55,892 | ₩56,643 | +0.74% | 37.5만 |
|---|
| 2026.07.21 | ₩55,744 | ₩55,972 | ₩55,409 | ₩55,744 | 0.00% | 47.4만 |
|---|
| 2026.07.20 | ₩56,146 | ₩56,924 | ₩55,824 | ₩55,932 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩57,447 | ₩57,810 | ₩55,838 | ₩56,066 | -2.40% | 47.3만 |
|---|
| 2026.07.16 | ₩55,798 | ₩56,898 | ₩55,798 | ₩56,750 | +1.71% | 50.2만 |
|---|
| 2026.07.15 | ₩56,093 | ₩56,321 | ₩55,476 | ₩55,610 | -0.86% | 48.8만 |
|---|
| 2026.07.14 | ₩56,804 | ₩57,126 | ₩56,039 | ₩56,093 | -1.25% | 38만 |
|---|
| 2026.07.13 | ₩56,334 | ₩56,710 | ₩55,945 | ₩56,441 | +0.19% | 62.4만 |
|---|
| 2026.07.10 | ₩55,261 | ₩56,281 | ₩55,248 | ₩56,200 | +1.70% | 42.1만 |
|---|
| 2026.07.09 | ₩54,979 | ₩55,301 | ₩54,564 | ₩55,194 | +0.39% | 62.8만 |
|---|
| 2026.07.08 | ₩55,181 | ₩55,583 | ₩54,792 | ₩54,819 | -0.66% | 44.4만 |
|---|
| 2026.07.07 | ₩55,181 | ₩56,388 | ₩54,953 | ₩55,315 | +0.24% | 53.4만 |
|---|
| 2026.07.06 | ₩55,556 | ₩55,798 | ₩54,497 | ₩54,537 | -1.83% | 58만 |
|---|
| 2026.07.02 | ₩54,845 | ₩55,543 | ₩54,403 | ₩55,529 | +1.25% | 44.9만 |
|---|
| 2026.07.01 | ₩54,953 | ₩55,355 | ₩54,336 | ₩54,376 | -1.05% | 65.1만 |
|---|
| 2026.06.30 | ₩55,301 | ₩55,637 | ₩54,845 | ₩54,872 | -0.78% | 61만 |
|---|
| 2026.06.29 | ₩55,784 | ₩55,784 | ₩54,926 | ₩55,342 | -0.79% | 87.7만 |
|---|
| 2026.06.26 | ₩55,355 | ₩56,039 | ₩55,047 | ₩56,026 | +1.21% | 242.7만 |
|---|
| 2026.06.25 | ₩55,409 | ₩55,664 | ₩54,778 | ₩54,939 | -0.85% | 48.9만 |
|---|
| 2026.06.24 | ₩54,899 | ₩55,355 | ₩54,845 | ₩55,167 | +0.49% | 79.4만 |
|---|
| 2026.06.23 | ₩53,799 | ₩54,644 | ₩53,357 | ₩54,564 | +1.42% | 55.8만 |
|---|
| 2026.06.22 | ₩53,061 | ₩53,652 | ₩52,981 | ₩53,263 | +0.38% | 99.1만 |
|---|
| 2026.06.18 | ₩52,874 | ₩53,665 | ₩52,619 | ₩53,330 | +0.86% | 143.3만 |
|---|
| 2026.06.17 | ₩54,336 | ₩54,805 | ₩52,404 | ₩52,847 | -2.74% | 127.9만 |
|---|
| 2026.06.16 | ₩55,275 | ₩56,321 | ₩54,403 | ₩55,020 | -0.46% | 93.7만 |
|---|
| 2026.06.15 | ₩55,275 | ₩56,334 | ₩54,067 | ₩54,966 | -0.56% | 199만 |
|---|
| 2026.06.12 | ₩56,643 | ₩57,327 | ₩56,629 | ₩56,911 | +0.47% | 54만 |
|---|
| 2026.06.11 | ₩57,260 | ₩57,608 | ₩56,321 | ₩56,348 | -1.59% | 58.7만 |
|---|
| 2026.06.10 | ₩57,273 | ₩57,367 | ₩56,723 | ₩56,857 | -0.73% | 78.3만 |
|---|
| 2026.06.09 | ₩56,643 | ₩57,112 | ₩56,267 | ₩56,415 | -0.40% | 76.5만 |
|---|
| 2026.06.08 | ₩56,790 | ₩57,099 | ₩56,227 | ₩56,334 | -0.80% | 89.5만 |
|---|
| 2026.06.05 | ₩56,146 | ₩57,595 | ₩56,106 | ₩56,898 | +1.34% | 73.1만 |
|---|
| 2026.06.04 | ₩55,717 | ₩55,865 | ₩55,248 | ₩55,811 | +0.17% | 78.1만 |
|---|
| 2026.06.03 | ₩56,334 | ₩57,139 | ₩54,993 | ₩55,100 | -2.19% | 133만 |
|---|
| 2026.06.02 | ₩54,255 | ₩56,213 | ₩54,255 | ₩56,133 | +3.46% | 59.2만 |
|---|
| 2026.06.01 | ₩55,127 | ₩55,436 | ₩54,255 | ₩54,322 | -1.46% | 113.3만 |
|---|
| 2026.05.29 | ₩55,436 | ₩56,187 | ₩55,248 | ₩55,623 | +0.34% | 184.1만 |
|---|
| 2026.05.28 | ₩56,066 | ₩56,482 | ₩55,127 | ₩55,368 | -1.24% | 64만 |
|---|
| 2026.05.27 | ₩55,516 | ₩56,053 | ₩55,248 | ₩55,945 | +0.77% | 95.6만 |
|---|
| 2026.05.26 | ₩55,623 | ₩55,985 | ₩55,449 | ₩55,664 | +0.07% | 54.9만 |
|---|
| 2026.05.22 | ₩55,060 | ₩55,905 | ₩54,953 | ₩55,623 | +1.02% | 54만 |
|---|
| 2026.05.21 | ₩55,288 | ₩55,570 | ₩54,738 | ₩54,886 | -0.73% | 77.7만 |
|---|
| 2026.05.20 | ₩55,114 | ₩55,436 | ₩54,738 | ₩55,207 | +0.17% | 65.3만 |
|---|
| 2026.05.19 | ₩54,416 | ₩55,234 | ₩54,242 | ₩54,886 | +0.86% | 71.5만 |
|---|
| 2026.05.18 | ₩54,684 | ₩55,476 | ₩54,470 | ₩55,248 | +1.03% | 64.2만 |
|---|
| 2026.05.15 | ₩55,127 | ₩55,127 | ₩53,987 | ₩54,202 | -1.68% | 67.4만 |
|---|
| 2026.05.14 | ₩54,993 | ₩55,355 | ₩54,792 | ₩55,207 | +0.39% | 33.1만 |
|---|
| 2026.05.13 | ₩54,497 | ₩54,778 | ₩54,000 | ₩54,711 | +0.39% | 51.6만 |
|---|
| 2026.05.12 | ₩54,805 | ₩55,006 | ₩54,000 | ₩54,738 | -0.12% | 63.3만 |
|---|
| 2026.05.11 | ₩55,140 | ₩55,194 | ₩54,537 | ₩54,564 | -1.05% | 51.7만 |
|---|
| 2026.05.08 | ₩55,020 | ₩55,275 | ₩54,523 | ₩54,751 | -0.49% | 55.9만 |
|---|
| 2026.05.07 | ₩54,430 | ₩55,422 | ₩53,920 | ₩54,966 | +0.99% | 58.9만 |
|---|
| 2026.05.06 | ₩54,886 | ₩55,060 | ₩54,027 | ₩54,430 | -0.83% | 51.5만 |
|---|
| 2026.05.05 | ₩55,033 | ₩55,489 | ₩54,443 | ₩54,899 | -0.24% | 53.1만 |
|---|
| 2026.05.04 | ₩54,228 | ₩54,671 | ₩53,692 | ₩54,403 | +0.32% | 52.9만 |
|---|
| 2026.05.01 | ₩55,047 | ₩55,690 | ₩54,604 | ₩54,617 | -0.78% | 47.3만 |
|---|
| 2026.04.30 | ₩54,483 | ₩55,207 | ₩54,483 | ₩55,127 | +1.18% | 70만 |
|---|
| 2026.04.29 | ₩54,886 | ₩55,194 | ₩54,322 | ₩54,349 | -0.98% | 45.5만 |
|---|
| 2026.04.28 | ₩55,556 | ₩55,690 | ₩54,859 | ₩55,275 | -0.51% | 40.1만 |
|---|
| 2026.04.27 | ₩55,368 | ₩55,798 | ₩55,033 | ₩55,060 | -0.56% | 48.2만 |
|---|
| 2026.04.24 | ₩55,221 | ₩55,556 | ₩54,792 | ₩55,154 | -0.12% | 40.8만 |
|---|
| 2026.04.23 | ₩54,282 | ₩55,409 | ₩54,282 | ₩55,328 | +1.93% | 38.3만 |
|---|
| 2026.04.22 | ₩54,403 | ₩54,845 | ₩53,611 | ₩53,826 | -1.06% | 55.9만 |
|---|
| 2026.04.21 | ₩55,301 | ₩55,301 | ₩53,947 | ₩54,134 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩56,106 | ₩56,602 | ₩55,234 | ₩55,355 | -1.34% | 53.9만 |
|---|
| 2026.04.17 | ₩56,334 | ₩56,334 | ₩55,275 | ₩55,999 | -0.60% | 50.4만 |
|---|
| 2026.04.16 | ₩55,234 | ₩56,240 | ₩55,234 | ₩56,173 | +1.70% | 49.4만 |
|---|
| 2026.04.15 | ₩55,489 | ₩55,704 | ₩55,355 | ₩55,543 | +0.10% | 43.8만 |
|---|
| 2026.04.14 | ₩55,114 | ₩56,160 | ₩54,510 | ₩55,932 | +1.48% | 42.9만 |
|---|
| 2026.04.13 | ₩56,146 | ₩56,146 | ₩54,966 | ₩55,382 | -1.36% | 45.3만 |
|---|
| 2026.04.10 | ₩56,428 | ₩56,441 | ₩55,905 | ₩56,160 | -0.48% | 39.1만 |
|---|
| 2026.04.09 | ₩55,918 | ₩56,763 | ₩55,784 | ₩56,455 | +0.96% | 57.7만 |
|---|
| 2026.04.08 | ₩55,315 | ₩55,999 | ₩55,114 | ₩55,959 | +1.16% | 49.1만 |
|---|
| 2026.04.07 | ₩55,087 | ₩55,838 | ₩54,792 | ₩55,596 | +0.93% | 53.6만 |
|---|
| 2026.04.06 | ₩55,181 | ₩55,449 | ₩54,939 | ₩54,993 | -0.34% | 40.9만 |
|---|
| 2026.04.02 | ₩54,792 | ₩55,489 | ₩54,631 | ₩55,449 | +1.20% | 52.4만 |
|---|
| 2026.04.01 | ₩53,652 | ₩54,711 | ₩52,377 | ₩54,564 | +1.70% | 42.2만 |
|---|
| 2026.03.31 | ₩54,295 | ₩54,295 | ₩52,847 | ₩53,839 | -0.84% | 81.9만 |
|---|
| 2026.03.30 | ₩54,161 | ₩54,443 | ₩53,678 | ₩54,269 | +0.20% | 49.2만 |
|---|
| 2026.03.27 | ₩53,155 | ₩53,759 | ₩53,035 | ₩53,571 | +0.78% | 42.5만 |
|---|
| 2026.03.26 | ₩52,686 | ₩53,263 | ₩52,619 | ₩53,115 | +0.81% | 43.5만 |
|---|
| 2026.03.25 | ₩52,833 | ₩53,035 | ₩52,230 | ₩52,793 | -0.08% | 47.9만 |
|---|
| 2026.03.24 | ₩51,827 | ₩52,981 | ₩51,774 | ₩52,458 | +1.22% | 48.4만 |
|---|
| 2026.03.23 | ₩52,176 | ₩52,565 | ₩51,224 | ₩52,029 | -0.28% | 80.4만 |
|---|
| 2026.03.20 | ₩53,008 | ₩53,169 | ₩51,197 | ₩51,465 | -2.91% | 213만 |
|---|
| 2026.03.19 | ₩52,968 | ₩53,437 | ₩52,471 | ₩53,035 | +0.13% | 48.8만 |
|---|
| 2026.03.18 | ₩53,182 | ₩53,410 | ₩52,444 | ₩53,222 | +0.08% | 62.5만 |
|---|
| 2026.03.17 | ₩53,719 | ₩53,960 | ₩53,169 | ₩53,343 | -0.70% | 43.3만 |
|---|
| 2026.03.16 | ₩54,000 | ₩54,215 | ₩53,330 | ₩53,558 | -0.82% | 44만 |
|---|
| 2026.03.13 | ₩53,249 | ₩53,558 | ₩52,968 | ₩53,477 | +0.43% | 59.1만 |
|---|
| 2026.03.12 | ₩52,015 | ₩53,155 | ₩51,948 | ₩52,699 | +1.32% | 54.6만 |
|---|
| 2026.03.11 | ₩52,364 | ₩52,538 | ₩51,908 | ₩52,216 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩52,766 | ₩53,236 | ₩52,283 | ₩52,619 | -0.28% | 54.8만 |
|---|
| 2026.03.09 | ₩52,726 | ₩53,316 | ₩52,203 | ₩53,209 | +0.92% | 66.8만 |
|---|
| 2026.03.06 | ₩53,061 | ₩53,437 | ₩52,552 | ₩53,196 | +0.25% | 56.7만 |
|---|
| 2026.03.05 | ₩53,544 | ₩53,880 | ₩53,088 | ₩53,571 | +0.05% | 59.2만 |
|---|
| 2026.03.04 | ₩53,880 | ₩54,362 | ₩53,115 | ₩54,108 | +0.42% | 56.1만 |
|---|
| 2026.03.03 | ₩53,236 | ₩54,121 | ₩52,726 | ₩53,745 | +0.96% | 90.7만 |
|---|
| 2026.03.02 | ₩54,336 | ₩54,604 | ₩53,249 | ₩53,544 | -1.46% | 119.3만 |
|---|
| 2026.02.27 | ₩53,611 | ₩54,738 | ₩53,611 | ₩54,483 | +1.63% | 109.1만 |
|---|
| 2026.02.26 | ₩54,309 | ₩54,470 | ₩53,169 | ₩53,343 | -1.78% | 141.5만 |
|---|
| 2026.02.25 | ₩55,637 | ₩55,717 | ₩53,906 | ₩54,470 | -2.10% | 122.5만 |
|---|
| 2026.02.24 | ₩57,327 | ₩57,340 | ₩56,334 | ₩57,206 | -0.21% | 75.8만 |
|---|
| 2026.02.23 | ₩56,898 | ₩57,743 | ₩56,763 | ₩57,260 | +0.64% | 64.4만 |
|---|
| 2026.02.20 | ₩56,817 | ₩56,965 | ₩55,932 | ₩56,777 | -0.07% | 60.5만 |
|---|
| 2026.02.19 | ₩56,723 | ₩57,286 | ₩56,240 | ₩56,482 | -0.43% | 73.4만 |
|---|
| 2026.02.18 | ₩57,246 | ₩57,340 | ₩56,468 | ₩56,562 | -1.19% | 71.9만 |
|---|
| 2026.02.17 | ₩57,823 | ₩58,346 | ₩57,233 | ₩57,354 | -0.81% | 83만 |
|---|
| 2026.02.13 | ₩56,965 | ₩57,957 | ₩56,911 | ₩57,783 | +1.44% | 48.9만 |
|---|
| 2026.02.12 | ₩56,374 | ₩57,246 | ₩56,307 | ₩56,857 | +0.86% | 53.9만 |
|---|
| 2026.02.11 | ₩55,865 | ₩56,200 | ₩55,583 | ₩55,972 | +0.19% | 49.6만 |
|---|
| 2026.02.10 | ₩55,757 | ₩55,905 | ₩54,939 | ₩55,677 | -0.14% | 46.4만 |
|---|
| 2026.02.09 | ₩55,570 | ₩55,637 | ₩54,792 | ₩54,979 | -1.06% | 62.1만 |
|---|
| 2026.02.06 | ₩57,139 | ₩57,461 | ₩55,436 | ₩55,664 | -2.58% | 66만 |
|---|
| 2026.02.05 | ₩56,790 | ₩57,219 | ₩56,670 | ₩56,871 | +0.14% | 68.3만 |
|---|
| 2026.02.04 | ₩56,737 | ₩57,099 | ₩56,307 | ₩56,509 | -0.40% | 65.5만 |
|---|
| 2026.02.03 | ₩55,596 | ₩56,857 | ₩55,328 | ₩56,696 | +1.98% | 70.8만 |
|---|
| 2026.02.02 | ₩55,664 | ₩55,892 | ₩55,167 | ₩55,543 | -0.22% | 66.2만 |
|---|
| 2026.01.30 | ₩54,711 | ₩55,409 | ₩54,161 | ₩55,382 | +1.23% | 115.4만 |
|---|
| 2026.01.29 | ₩54,376 | ₩54,832 | ₩54,148 | ₩54,711 | +0.62% | 62.8만 |
|---|
| 2026.01.28 | ₩54,765 | ₩55,301 | ₩53,920 | ₩54,134 | -1.15% | 58.6만 |
|---|
| 2026.01.27 | ₩53,906 | ₩55,073 | ₩53,719 | ₩54,939 | +1.92% | 62.9만 |
|---|
| 2026.01.26 | ₩53,920 | ₩54,470 | ₩53,625 | ₩53,974 | +0.10% | 65.2만 |
|---|
| 2026.01.23 | ₩54,322 | ₩54,403 | ₩53,289 | ₩53,705 | -1.14% | 60만 |
|---|
| 2026.01.22 | ₩54,309 | ₩54,604 | ₩53,745 | ₩54,403 | +0.17% | 73.8만 |
|---|
| 2026.01.21 | ₩53,880 | ₩54,255 | ₩53,611 | ₩54,094 | +0.40% | 56.8만 |
|---|
| 2026.01.20 | ₩53,504 | ₩53,799 | ₩52,860 | ₩53,732 | +0.43% | 48.3만 |
|---|
| 2026.01.16 | ₩53,357 | ₩53,947 | ₩53,263 | ₩53,893 | +1.01% | 74.6만 |
|---|
| 2026.01.15 | ₩53,263 | ₩53,933 | ₩53,155 | ₩53,772 | +0.96% | 51.9만 |
|---|
| 2026.01.14 | ₩52,726 | ₩53,397 | ₩52,646 | ₩53,115 | +0.74% | 51.6만 |
|---|
| 2026.01.13 | ₩52,579 | ₩52,927 | ₩52,257 | ₩52,605 | +0.05% | 51만 |
|---|
| 2026.01.12 | ₩52,404 | ₩52,887 | ₩52,203 | ₩52,418 | +0.03% | 58.1만 |
|---|
| 2026.01.09 | ₩52,686 | ₩53,008 | ₩52,149 | ₩52,216 | -0.89% | 59만 |
|---|
| 2026.01.08 | ₩52,096 | ₩53,088 | ₩52,096 | ₩52,565 | +0.90% | 46.4만 |
|---|
| 2026.01.07 | ₩52,444 | ₩52,538 | ₩51,935 | ₩52,257 | -0.36% | 61.9만 |
|---|
| 2026.01.06 | ₩51,479 | ₩52,270 | ₩51,371 | ₩52,243 | +1.49% | 67.8만 |
|---|
| 2026.01.05 | ₩51,814 | ₩51,814 | ₩51,076 | ₩51,586 | -0.44% | 71.4만 |
|---|
| 2026.01.02 | ₩51,760 | ₩52,109 | ₩51,117 | ₩51,935 | +0.34% | 50.8만 |
|---|
| 2025.12.31 | ₩51,935 | ₩52,109 | ₩51,586 | ₩51,693 | -0.46% | 38.7만 |
|---|
| 2025.12.30 | ₩51,814 | ₩51,975 | ₩51,707 | ₩51,921 | +0.21% | 36.9만 |
|---|
| 2025.12.29 | ₩51,868 | ₩52,069 | ₩51,640 | ₩51,814 | -0.10% | 55.1만 |
|---|
| 2025.12.26 | ₩51,546 | ₩51,841 | ₩51,371 | ₩51,613 | +0.13% | 41.2만 |
|---|
| 2025.12.24 | ₩51,479 | ₩51,774 | ₩51,331 | ₩51,465 | -0.03% | 31.4만 |
|---|
| 2025.12.23 | ₩51,479 | ₩51,814 | ₩51,237 | ₩51,519 | +0.08% | 88.1만 |
|---|
| 2025.12.22 | ₩50,593 | ₩51,438 | ₩50,486 | ₩51,398 | +1.59% | 85.2만 |
|---|
| 2025.12.19 | ₩51,519 | ₩51,573 | ₩50,352 | ₩50,553 | -1.87% | 259.7만 |
|---|
| 2025.12.18 | ₩52,149 | ₩52,203 | ₩51,707 | ₩51,747 | -0.77% | 117.3만 |
|---|
| 2025.12.17 | ₩51,573 | ₩52,203 | ₩51,264 | ₩52,029 | +0.88% | 88.7만 |
|---|
| 2025.12.16 | ₩52,257 | ₩52,418 | ₩51,412 | ₩51,599 | -1.26% | 101.6만 |
|---|
| 2025.12.15 | ₩52,055 | ₩52,297 | ₩51,412 | ₩52,029 | -0.05% | 128.8만 |
|---|
| 2025.12.12 | ₩52,096 | ₩52,726 | ₩51,640 | ₩51,720 | -0.72% | 125.1만 |
|---|
| 2025.12.11 | ₩51,962 | ₩52,740 | ₩51,787 | ₩51,975 | +0.03% | 69.9만 |
|---|
| 2025.12.10 | ₩51,492 | ₩52,029 | ₩51,479 | ₩51,747 | +0.49% | 85.1만 |
|---|
| 2025.12.09 | ₩51,586 | ₩51,935 | ₩51,358 | ₩51,559 | -0.05% | 41.4만 |
|---|
| 2025.12.08 | ₩52,042 | ₩52,042 | ₩51,224 | ₩51,304 | -1.42% | 52.3만 |
|---|
| 2025.12.05 | ₩51,680 | ₩52,176 | ₩51,425 | ₩51,921 | +0.47% | 52.5만 |
|---|
| 2025.12.04 | ₩52,471 | ₩52,820 | ₩51,666 | ₩51,787 | -1.30% | 78.2만 |
|---|
| 2025.12.03 | ₩53,289 | ₩53,357 | ₩52,283 | ₩52,753 | -1.01% | 69.3만 |
|---|
| 2025.12.02 | ₩54,819 | ₩54,819 | ₩52,820 | ₩52,900 | -3.50% | 75.3만 |
|---|
| 2025.12.01 | ₩55,060 | ₩55,328 | ₩54,362 | ₩54,537 | -0.95% | 69.5만 |
|---|
| 2025.11.28 | ₩55,731 | ₩55,731 | ₩55,261 | ₩55,503 | -0.41% | 28.2만 |
|---|
| 2025.11.26 | ₩55,261 | ₩55,798 | ₩55,248 | ₩55,596 | +0.61% | 100.2만 |
|---|
| 2025.11.25 | ₩55,342 | ₩55,704 | ₩55,194 | ₩55,342 | 0.00% | 73.3만 |
|---|
| 2025.11.24 | ₩54,604 | ₩55,100 | ₩54,362 | ₩54,993 | +0.71% | 84.1만 |
|---|
| 2025.11.21 | ₩55,047 | ₩55,677 | ₩54,738 | ₩55,275 | +0.41% | 83.5만 |
|---|
| 2025.11.20 | ₩54,711 | ₩55,167 | ₩54,644 | ₩54,765 | +0.10% | 65.6만 |
|---|
| 2025.11.19 | ₩54,765 | ₩54,953 | ₩54,416 | ₩54,550 | -0.39% | 126.4만 |
|---|
| 2025.11.18 | ₩55,207 | ₩55,449 | ₩54,698 | ₩54,845 | -0.66% | 61.5만 |
|---|
| 2025.11.17 | ₩55,100 | ₩55,409 | ₩54,872 | ₩54,899 | -0.37% | 57.4만 |
|---|
| 2025.11.14 | ₩55,583 | ₩55,583 | ₩54,644 | ₩55,140 | -0.80% | 66.3만 |
|---|
| 2025.11.13 | ₩55,798 | ₩55,798 | ₩55,342 | ₩55,449 | -0.62% | 50만 |
|---|
| 2025.11.12 | ₩55,999 | ₩56,240 | ₩55,757 | ₩55,878 | -0.22% | 77.4만 |
|---|
| 2025.11.11 | ₩55,328 | ₩56,254 | ₩55,114 | ₩56,146 | +1.48% | 92만 |
|---|
| 2025.11.10 | ₩54,711 | ₩55,409 | ₩54,711 | ₩55,167 | +0.83% | 63.5만 |
|---|
| 2025.11.07 | ₩54,510 | ₩55,181 | ₩54,322 | ₩54,778 | +0.49% | 76.5만 |
|---|
| 2025.11.06 | ₩53,236 | ₩54,792 | ₩53,236 | ₩54,215 | +1.84% | 92.1만 |
|---|
| 2025.11.05 | ₩52,887 | ₩53,880 | ₩52,525 | ₩53,303 | +0.79% | 76.5만 |
|---|
| 2025.11.04 | ₩51,318 | ₩52,096 | ₩51,197 | ₩51,895 | +1.12% | 76.5만 |
|---|
| 2025.11.03 | ₩50,607 | ₩51,157 | ₩50,017 | ₩51,157 | +1.09% | 58.4만 |
|---|
| 2025.10.31 | ₩51,009 | ₩51,385 | ₩50,459 | ₩51,036 | +0.05% | 98.9만 |
|---|
| 2025.10.30 | ₩51,452 | ₩51,760 | ₩51,023 | ₩51,331 | -0.23% | 63.2만 |
|---|
| 2025.10.29 | ₩51,975 | ₩52,082 | ₩51,130 | ₩51,331 | -1.24% | 65.2만 |
|---|
| 2025.10.28 | ₩51,975 | ₩52,243 | ₩51,318 | ₩52,109 | +0.26% | 63.7만 |
|---|
| 2025.10.27 | ₩52,257 | ₩52,686 | ₩52,082 | ₩52,310 | +0.10% | 54.2만 |
|---|
| 2025.10.24 | ₩52,324 | ₩52,646 | ₩52,042 | ₩52,538 | +0.41% | 39.1만 |
|---|
| 2025.10.23 | ₩52,525 | ₩52,672 | ₩51,599 | ₩52,042 | -0.92% | 35.4만 |
|---|
| 2025.10.22 | ₩52,579 | ₩52,766 | ₩52,096 | ₩52,404 | -0.33% | 51.2만 |
|---|
| 2025.10.21 | ₩52,163 | ₩52,552 | ₩52,123 | ₩52,136 | -0.05% | 50.6만 |
|---|
| 2025.10.20 | ₩51,707 | ₩52,337 | ₩51,532 | ₩52,324 | +1.19% | 32.7만 |
|---|
| 2025.10.17 | ₩51,452 | ₩51,640 | ₩51,264 | ₩51,559 | +0.21% | 33.8만 |
|---|
| 2025.10.16 | ₩50,996 | ₩51,613 | ₩50,862 | ₩51,492 | +0.97% | 46만 |
|---|
| 2025.10.15 | ₩50,111 | ₩50,996 | ₩50,111 | ₩50,996 | +1.77% | 58.1만 |
|---|
| 2025.10.14 | ₩49,480 | ₩50,218 | ₩49,400 | ₩50,070 | +1.19% | 38.4만 |
|---|
| 2025.10.13 | ₩49,655 | ₩49,923 | ₩49,212 | ₩49,413 | -0.49% | 38.7만 |
|---|
| 2025.10.10 | ₩50,178 | ₩50,218 | ₩49,628 | ₩49,735 | -0.88% | 35.7만 |
|---|