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 | ₩47,318 | ₩47,758 | ₩47,051 | ₩47,371 | +0.11% | 66.3만 |
| 2026.10.08 | ₩47,011 | ₩47,518 | ₩46,744 | ₩47,358 | +0.74% | 83만 |
| 2026.10.07 | ₩46,971 | ₩47,598 | ₩46,797 | ₩47,024 | +0.11% | 78.9만 |
| 2026.10.06 | ₩47,157 | ₩47,545 | ₩46,650 | ₩46,971 | -0.40% | 63.4만 |
| 2026.10.05 | ₩47,157 | ₩47,197 | ₩46,570 | ₩46,890 | -0.57% | 92.9만 |
| 2026.10.02 | ₩47,157 | ₩47,811 | ₩46,957 | ₩47,131 | -0.06% | 56.4만 |
| 2026.10.01 | ₩46,650 | ₩46,824 | ₩45,996 | ₩46,810 | +0.34% | 61.1만 |
| 2026.09.30 | ₩47,171 | ₩47,318 | ₩46,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,837 |
| -0.71% |
| 80.8만 |
| 2026.09.29 | ₩46,250 | ₩46,971 | ₩46,050 | ₩46,864 | +1.33% | 59.4만 |
|---|
| 2026.09.28 | ₩46,890 | ₩46,890 | ₩46,090 | ₩46,437 | -0.97% | 62만 |
|---|
| 2026.09.25 | ₩46,784 | ₩47,064 | ₩46,263 | ₩46,864 | +0.17% | 85.9만 |
|---|
| 2026.09.24 | ₩47,504 | ₩47,718 | ₩46,690 | ₩46,784 | -1.52% | 69.1만 |
|---|
| 2026.09.23 | ₩47,852 | ₩47,905 | ₩47,037 | ₩47,318 | -1.12% | 77.6만 |
|---|
| 2026.09.22 | ₩48,199 | ₩48,652 | ₩48,052 | ₩48,052 | -0.30% | 57.4만 |
|---|
| 2026.09.21 | ₩48,519 | ₩48,679 | ₩48,185 | ₩48,185 | -0.69% | 60.2만 |
|---|
| 2026.09.18 | ₩48,612 | ₩48,746 | ₩48,239 | ₩48,385 | -0.47% | 190.7만 |
|---|
| 2026.09.17 | ₩49,373 | ₩49,453 | ₩48,973 | ₩49,066 | -0.62% | 53.6만 |
|---|
| 2026.09.16 | ₩48,799 | ₩49,160 | ₩48,719 | ₩49,039 | +0.49% | 71.2만 |
|---|
| 2026.09.15 | ₩48,986 | ₩49,079 | ₩48,345 | ₩48,466 | -1.06% | 105.8만 |
|---|
| 2026.09.14 | ₩49,467 | ₩49,667 | ₩48,893 | ₩48,919 | -1.11% | 62.6만 |
|---|
| 2026.09.11 | ₩49,934 | ₩49,947 | ₩49,039 | ₩49,106 | -1.66% | 52.8만 |
|---|
| 2026.09.10 | ₩50,201 | ₩50,441 | ₩49,400 | ₩49,560 | -1.28% | 45.3만 |
|---|
| 2026.09.09 | ₩50,201 | ₩50,374 | ₩49,667 | ₩49,920 | -0.56% | 51.4만 |
|---|
| 2026.09.08 | ₩49,907 | ₩50,601 | ₩49,907 | ₩50,201 | +0.59% | 44.3만 |
|---|
| 2026.09.04 | ₩50,041 | ₩50,361 | ₩49,880 | ₩50,121 | +0.16% | 51.2만 |
|---|
| 2026.09.03 | ₩50,000 | ₩50,454 | ₩49,854 | ₩50,227 | +0.45% | 71.7만 |
|---|
| 2026.09.02 | ₩50,241 | ₩50,241 | ₩49,386 | ₩49,720 | -1.04% | 75.6만 |
|---|
| 2026.09.01 | ₩49,840 | ₩50,414 | ₩49,774 | ₩50,241 | +0.80% | 67.6만 |
|---|
| 2026.08.31 | ₩49,987 | ₩50,147 | ₩49,560 | ₩49,600 | -0.77% | 111.3만 |
|---|
| 2026.08.28 | ₩50,735 | ₩50,921 | ₩50,054 | ₩50,267 | -0.92% | 55.3만 |
|---|
| 2026.08.27 | ₩50,454 | ₩50,721 | ₩49,987 | ₩50,374 | -0.16% | 62.3만 |
|---|
| 2026.08.26 | ₩50,508 | ₩51,042 | ₩50,267 | ₩50,921 | +0.82% | 75.7만 |
|---|
| 2026.08.25 | ₩50,855 | ₩51,122 | ₩50,388 | ₩50,388 | -0.92% | 72.1만 |
|---|
| 2026.08.24 | ₩50,468 | ₩51,095 | ₩50,241 | ₩50,628 | +0.32% | 77.1만 |
|---|
| 2026.08.21 | ₩51,202 | ₩51,656 | ₩50,081 | ₩50,147 | -2.06% | 94.6만 |
|---|
| 2026.08.20 | ₩51,055 | ₩51,789 | ₩50,948 | ₩51,028 | -0.05% | 45.3만 |
|---|
| 2026.08.19 | ₩51,722 | ₩52,176 | ₩51,148 | ₩51,175 | -1.06% | 60.6만 |
|---|
| 2026.08.18 | ₩51,762 | ₩51,976 | ₩51,148 | ₩51,295 | -0.90% | 68.6만 |
|---|
| 2026.08.17 | ₩52,056 | ₩52,163 | ₩51,589 | ₩52,096 | +0.08% | 53.4만 |
|---|
| 2026.08.14 | ₩51,455 | ₩52,296 | ₩51,455 | ₩52,256 | +1.56% | 46.2만 |
|---|
| 2026.08.13 | ₩51,883 | ₩52,149 | ₩51,482 | ₩51,589 | -0.57% | 62.8만 |
|---|
| 2026.08.12 | ₩51,295 | ₩51,829 | ₩51,215 | ₩51,429 | +0.26% | 47.9만 |
|---|
| 2026.08.11 | ₩51,015 | ₩51,482 | ₩50,761 | ₩51,295 | +0.55% | 52.4만 |
|---|
| 2026.08.10 | ₩51,549 | ₩51,549 | ₩50,561 | ₩51,002 | -1.06% | 62만 |
|---|
| 2026.08.07 | ₩51,269 | ₩52,109 | ₩51,002 | ₩51,696 | +0.83% | 56.9만 |
|---|
| 2026.08.06 | ₩52,190 | ₩52,256 | ₩51,228 | ₩51,282 | -1.74% | 58.2만 |
|---|
| 2026.08.05 | ₩52,336 | ₩52,376 | ₩51,269 | ₩51,842 | -0.94% | 73.5만 |
|---|
| 2026.08.04 | ₩51,842 | ₩52,937 | ₩51,736 | ₩52,336 | +0.95% | 85.3만 |
|---|
| 2026.08.03 | ₩52,990 | ₩53,538 | ₩51,522 | ₩52,790 | -0.38% | 165.2만 |
|---|
| 2026.07.31 | ₩54,605 | ₩54,979 | ₩53,871 | ₩53,991 | -1.12% | 98만 |
|---|
| 2026.07.30 | ₩55,526 | ₩55,540 | ₩54,472 | ₩54,766 | -1.37% | 48.5만 |
|---|
| 2026.07.29 | ₩56,007 | ₩56,407 | ₩55,113 | ₩55,366 | -1.14% | 59.1만 |
|---|
| 2026.07.28 | ₩55,767 | ₩56,995 | ₩55,767 | ₩55,873 | +0.19% | 71.1만 |
|---|
| 2026.07.27 | ₩55,980 | ₩56,327 | ₩55,406 | ₩55,460 | -0.93% | 38.7만 |
|---|
| 2026.07.24 | ₩56,621 | ₩56,821 | ₩56,047 | ₩56,127 | -0.87% | 38.3만 |
|---|
| 2026.07.23 | ₩55,713 | ₩56,528 | ₩55,526 | ₩56,301 | +1.05% | 60만 |
|---|
| 2026.07.22 | ₩55,954 | ₩56,381 | ₩55,620 | ₩56,367 | +0.74% | 37.5만 |
|---|
| 2026.07.21 | ₩55,473 | ₩55,700 | ₩55,139 | ₩55,473 | 0.00% | 47.4만 |
|---|
| 2026.07.20 | ₩55,873 | ₩56,648 | ₩55,553 | ₩55,660 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩57,168 | ₩57,529 | ₩55,566 | ₩55,793 | -2.40% | 47.3만 |
|---|
| 2026.07.16 | ₩55,526 | ₩56,621 | ₩55,526 | ₩56,474 | +1.71% | 50.2만 |
|---|
| 2026.07.15 | ₩55,820 | ₩56,047 | ₩55,206 | ₩55,340 | -0.86% | 48.8만 |
|---|
| 2026.07.14 | ₩56,528 | ₩56,848 | ₩55,767 | ₩55,820 | -1.25% | 38만 |
|---|
| 2026.07.13 | ₩56,060 | ₩56,434 | ₩55,673 | ₩56,167 | +0.19% | 62.4만 |
|---|
| 2026.07.10 | ₩54,993 | ₩56,007 | ₩54,979 | ₩55,927 | +1.70% | 42.1만 |
|---|
| 2026.07.09 | ₩54,712 | ₩55,033 | ₩54,298 | ₩54,926 | +0.39% | 62.8만 |
|---|
| 2026.07.08 | ₩54,912 | ₩55,313 | ₩54,525 | ₩54,552 | -0.66% | 44.4만 |
|---|
| 2026.07.07 | ₩54,912 | ₩56,114 | ₩54,686 | ₩55,046 | +0.24% | 53.4만 |
|---|
| 2026.07.06 | ₩55,286 | ₩55,526 | ₩54,232 | ₩54,272 | -1.83% | 58만 |
|---|
| 2026.07.02 | ₩54,579 | ₩55,273 | ₩54,138 | ₩55,259 | +1.25% | 44.9만 |
|---|
| 2026.07.01 | ₩54,686 | ₩55,086 | ₩54,072 | ₩54,112 | -1.05% | 65.1만 |
|---|
| 2026.06.30 | ₩55,033 | ₩55,366 | ₩54,579 | ₩54,605 | -0.78% | 61만 |
|---|
| 2026.06.29 | ₩55,513 | ₩55,513 | ₩54,659 | ₩55,073 | -0.79% | 87.7만 |
|---|
| 2026.06.26 | ₩55,086 | ₩55,767 | ₩54,779 | ₩55,753 | +1.21% | 242.7만 |
|---|
| 2026.06.25 | ₩55,139 | ₩55,393 | ₩54,512 | ₩54,672 | -0.85% | 48.9만 |
|---|
| 2026.06.24 | ₩54,632 | ₩55,086 | ₩54,579 | ₩54,899 | +0.49% | 79.4만 |
|---|
| 2026.06.23 | ₩53,538 | ₩54,379 | ₩53,097 | ₩54,298 | +1.42% | 55.8만 |
|---|
| 2026.06.22 | ₩52,804 | ₩53,391 | ₩52,723 | ₩53,004 | +0.38% | 99.1만 |
|---|
| 2026.06.18 | ₩52,617 | ₩53,404 | ₩52,363 | ₩53,070 | +0.86% | 143.3만 |
|---|
| 2026.06.17 | ₩54,072 | ₩54,539 | ₩52,149 | ₩52,590 | -2.74% | 127.9만 |
|---|
| 2026.06.16 | ₩55,006 | ₩56,047 | ₩54,138 | ₩54,752 | -0.46% | 93.7만 |
|---|
| 2026.06.15 | ₩55,006 | ₩56,060 | ₩53,805 | ₩54,699 | -0.56% | 199만 |
|---|
| 2026.06.12 | ₩56,367 | ₩57,048 | ₩56,354 | ₩56,634 | +0.47% | 54만 |
|---|
| 2026.06.11 | ₩56,981 | ₩57,328 | ₩56,047 | ₩56,074 | -1.59% | 58.7만 |
|---|
| 2026.06.10 | ₩56,995 | ₩57,088 | ₩56,447 | ₩56,581 | -0.73% | 78.3만 |
|---|
| 2026.06.09 | ₩56,367 | ₩56,835 | ₩55,994 | ₩56,140 | -0.40% | 76.5만 |
|---|
| 2026.06.08 | ₩56,514 | ₩56,821 | ₩55,954 | ₩56,060 | -0.80% | 89.5만 |
|---|
| 2026.06.05 | ₩55,873 | ₩57,315 | ₩55,833 | ₩56,621 | +1.34% | 73.1만 |
|---|
| 2026.06.04 | ₩55,446 | ₩55,593 | ₩54,979 | ₩55,540 | +0.17% | 78.1만 |
|---|
| 2026.06.03 | ₩56,060 | ₩56,861 | ₩54,726 | ₩54,832 | -2.19% | 133만 |
|---|
| 2026.06.02 | ₩53,991 | ₩55,940 | ₩53,991 | ₩55,860 | +3.46% | 59.2만 |
|---|
| 2026.06.01 | ₩54,859 | ₩55,166 | ₩53,991 | ₩54,058 | -1.46% | 113.3만 |
|---|
| 2026.05.29 | ₩55,166 | ₩55,914 | ₩54,979 | ₩55,353 | +0.34% | 184.1만 |
|---|
| 2026.05.28 | ₩55,793 | ₩56,207 | ₩54,859 | ₩55,099 | -1.24% | 64만 |
|---|
| 2026.05.27 | ₩55,246 | ₩55,780 | ₩54,979 | ₩55,673 | +0.77% | 95.6만 |
|---|
| 2026.05.26 | ₩55,353 | ₩55,713 | ₩55,179 | ₩55,393 | +0.07% | 54.9만 |
|---|
| 2026.05.22 | ₩54,792 | ₩55,633 | ₩54,686 | ₩55,353 | +1.02% | 54만 |
|---|
| 2026.05.21 | ₩55,019 | ₩55,300 | ₩54,472 | ₩54,619 | -0.73% | 77.7만 |
|---|
| 2026.05.20 | ₩54,846 | ₩55,166 | ₩54,472 | ₩54,939 | +0.17% | 65.3만 |
|---|
| 2026.05.19 | ₩54,152 | ₩54,966 | ₩53,978 | ₩54,619 | +0.86% | 71.5만 |
|---|
| 2026.05.18 | ₩54,419 | ₩55,206 | ₩54,205 | ₩54,979 | +1.03% | 64.2만 |
|---|
| 2026.05.15 | ₩54,859 | ₩54,859 | ₩53,724 | ₩53,938 | -1.68% | 67.4만 |
|---|
| 2026.05.14 | ₩54,726 | ₩55,086 | ₩54,525 | ₩54,939 | +0.39% | 33.1만 |
|---|
| 2026.05.13 | ₩54,232 | ₩54,512 | ₩53,738 | ₩54,445 | +0.39% | 51.6만 |
|---|
| 2026.05.12 | ₩54,539 | ₩54,739 | ₩53,738 | ₩54,472 | -0.12% | 63.3만 |
|---|
| 2026.05.11 | ₩54,872 | ₩54,926 | ₩54,272 | ₩54,298 | -1.05% | 51.7만 |
|---|
| 2026.05.08 | ₩54,752 | ₩55,006 | ₩54,258 | ₩54,485 | -0.49% | 55.9만 |
|---|
| 2026.05.07 | ₩54,165 | ₩55,153 | ₩53,658 | ₩54,699 | +0.99% | 58.9만 |
|---|
| 2026.05.06 | ₩54,619 | ₩54,792 | ₩53,765 | ₩54,165 | -0.83% | 51.5만 |
|---|
| 2026.05.05 | ₩54,766 | ₩55,219 | ₩54,178 | ₩54,632 | -0.24% | 53.1만 |
|---|
| 2026.05.04 | ₩53,965 | ₩54,405 | ₩53,431 | ₩54,138 | +0.32% | 52.9만 |
|---|
| 2026.05.01 | ₩54,779 | ₩55,420 | ₩54,338 | ₩54,352 | -0.78% | 47.3만 |
|---|
| 2026.04.30 | ₩54,218 | ₩54,939 | ₩54,218 | ₩54,859 | +1.18% | 70만 |
|---|
| 2026.04.29 | ₩54,619 | ₩54,926 | ₩54,058 | ₩54,085 | -0.98% | 45.5만 |
|---|
| 2026.04.28 | ₩55,286 | ₩55,420 | ₩54,592 | ₩55,006 | -0.51% | 40.1만 |
|---|
| 2026.04.27 | ₩55,099 | ₩55,526 | ₩54,766 | ₩54,792 | -0.56% | 48.2만 |
|---|
| 2026.04.24 | ₩54,952 | ₩55,286 | ₩54,525 | ₩54,886 | -0.12% | 40.8만 |
|---|
| 2026.04.23 | ₩54,018 | ₩55,139 | ₩54,018 | ₩55,059 | +1.93% | 38.3만 |
|---|
| 2026.04.22 | ₩54,138 | ₩54,579 | ₩53,351 | ₩53,564 | -1.06% | 55.9만 |
|---|
| 2026.04.21 | ₩55,033 | ₩55,033 | ₩53,684 | ₩53,871 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩55,833 | ₩56,327 | ₩54,966 | ₩55,086 | -1.34% | 53.9만 |
|---|
| 2026.04.17 | ₩56,060 | ₩56,060 | ₩55,006 | ₩55,727 | -0.60% | 50.4만 |
|---|
| 2026.04.16 | ₩54,966 | ₩55,967 | ₩54,966 | ₩55,900 | +1.70% | 49.4만 |
|---|
| 2026.04.15 | ₩55,219 | ₩55,433 | ₩55,086 | ₩55,273 | +0.10% | 43.8만 |
|---|
| 2026.04.14 | ₩54,846 | ₩55,887 | ₩54,245 | ₩55,660 | +1.48% | 42.9만 |
|---|
| 2026.04.13 | ₩55,873 | ₩55,873 | ₩54,699 | ₩55,113 | -1.36% | 45.3만 |
|---|
| 2026.04.10 | ₩56,154 | ₩56,167 | ₩55,633 | ₩55,887 | -0.48% | 39.1만 |
|---|
| 2026.04.09 | ₩55,647 | ₩56,487 | ₩55,513 | ₩56,180 | +0.96% | 57.7만 |
|---|
| 2026.04.08 | ₩55,046 | ₩55,727 | ₩54,846 | ₩55,687 | +1.16% | 49.1만 |
|---|
| 2026.04.07 | ₩54,819 | ₩55,566 | ₩54,525 | ₩55,326 | +0.93% | 53.6만 |
|---|
| 2026.04.06 | ₩54,912 | ₩55,179 | ₩54,672 | ₩54,726 | -0.34% | 40.9만 |
|---|
| 2026.04.02 | ₩54,525 | ₩55,219 | ₩54,365 | ₩55,179 | +1.20% | 52.4만 |
|---|
| 2026.04.01 | ₩53,391 | ₩54,445 | ₩52,123 | ₩54,298 | +1.70% | 42.2만 |
|---|
| 2026.03.31 | ₩54,031 | ₩54,031 | ₩52,590 | ₩53,578 | -0.84% | 81.9만 |
|---|
| 2026.03.30 | ₩53,898 | ₩54,178 | ₩53,417 | ₩54,005 | +0.20% | 49.2만 |
|---|
| 2026.03.27 | ₩52,897 | ₩53,498 | ₩52,777 | ₩53,311 | +0.78% | 42.5만 |
|---|
| 2026.03.26 | ₩52,430 | ₩53,004 | ₩52,363 | ₩52,857 | +0.81% | 43.5만 |
|---|
| 2026.03.25 | ₩52,577 | ₩52,777 | ₩51,976 | ₩52,537 | -0.08% | 47.9만 |
|---|
| 2026.03.24 | ₩51,576 | ₩52,723 | ₩51,522 | ₩52,203 | +1.22% | 48.4만 |
|---|
| 2026.03.23 | ₩51,923 | ₩52,310 | ₩50,975 | ₩51,776 | -0.28% | 80.4만 |
|---|
| 2026.03.20 | ₩52,750 | ₩52,910 | ₩50,948 | ₩51,215 | -2.91% | 213만 |
|---|
| 2026.03.19 | ₩52,710 | ₩53,177 | ₩52,216 | ₩52,777 | +0.13% | 48.8만 |
|---|
| 2026.03.18 | ₩52,924 | ₩53,151 | ₩52,190 | ₩52,964 | +0.08% | 62.5만 |
|---|
| 2026.03.17 | ₩53,458 | ₩53,698 | ₩52,910 | ₩53,084 | -0.70% | 43.3만 |
|---|
| 2026.03.16 | ₩53,738 | ₩53,951 | ₩53,070 | ₩53,297 | -0.82% | 44만 |
|---|
| 2026.03.13 | ₩52,990 | ₩53,297 | ₩52,710 | ₩53,217 | +0.43% | 59.1만 |
|---|
| 2026.03.12 | ₩51,762 | ₩52,897 | ₩51,696 | ₩52,443 | +1.32% | 54.6만 |
|---|
| 2026.03.11 | ₩52,109 | ₩52,283 | ₩51,656 | ₩51,963 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩52,510 | ₩52,977 | ₩52,029 | ₩52,363 | -0.28% | 54.8만 |
|---|
| 2026.03.09 | ₩52,470 | ₩53,057 | ₩51,949 | ₩52,950 | +0.92% | 66.8만 |
|---|
| 2026.03.06 | ₩52,804 | ₩53,177 | ₩52,296 | ₩52,937 | +0.25% | 56.7만 |
|---|
| 2026.03.05 | ₩53,284 | ₩53,618 | ₩52,830 | ₩53,311 | +0.05% | 59.2만 |
|---|
| 2026.03.04 | ₩53,618 | ₩54,098 | ₩52,857 | ₩53,845 | +0.42% | 56.1만 |
|---|
| 2026.03.03 | ₩52,977 | ₩53,858 | ₩52,470 | ₩53,484 | +0.96% | 90.7만 |
|---|
| 2026.03.02 | ₩54,072 | ₩54,338 | ₩52,990 | ₩53,284 | -1.46% | 119.3만 |
|---|
| 2026.02.27 | ₩53,351 | ₩54,472 | ₩53,351 | ₩54,218 | +1.63% | 109.1만 |
|---|
| 2026.02.26 | ₩54,045 | ₩54,205 | ₩52,910 | ₩53,084 | -1.78% | 141.5만 |
|---|
| 2026.02.25 | ₩55,366 | ₩55,446 | ₩53,644 | ₩54,205 | -2.10% | 122.5만 |
|---|
| 2026.02.24 | ₩57,048 | ₩57,061 | ₩56,060 | ₩56,928 | -0.21% | 75.8만 |
|---|
| 2026.02.23 | ₩56,621 | ₩57,462 | ₩56,487 | ₩56,981 | +0.64% | 64.4만 |
|---|
| 2026.02.20 | ₩56,541 | ₩56,688 | ₩55,660 | ₩56,501 | -0.07% | 60.5만 |
|---|
| 2026.02.19 | ₩56,447 | ₩57,008 | ₩55,967 | ₩56,207 | -0.43% | 73.4만 |
|---|
| 2026.02.18 | ₩56,968 | ₩57,061 | ₩56,194 | ₩56,287 | -1.19% | 71.9만 |
|---|
| 2026.02.17 | ₩57,542 | ₩58,062 | ₩56,955 | ₩57,075 | -0.81% | 83만 |
|---|
| 2026.02.13 | ₩56,688 | ₩57,675 | ₩56,634 | ₩57,502 | +1.44% | 48.9만 |
|---|
| 2026.02.12 | ₩56,100 | ₩56,968 | ₩56,034 | ₩56,581 | +0.86% | 53.9만 |
|---|
| 2026.02.11 | ₩55,593 | ₩55,927 | ₩55,313 | ₩55,700 | +0.19% | 49.6만 |
|---|
| 2026.02.10 | ₩55,486 | ₩55,633 | ₩54,672 | ₩55,406 | -0.14% | 46.4만 |
|---|
| 2026.02.09 | ₩55,300 | ₩55,366 | ₩54,525 | ₩54,712 | -1.06% | 62.1만 |
|---|
| 2026.02.06 | ₩56,861 | ₩57,182 | ₩55,166 | ₩55,393 | -2.58% | 66만 |
|---|
| 2026.02.05 | ₩56,514 | ₩56,941 | ₩56,394 | ₩56,594 | +0.14% | 68.3만 |
|---|
| 2026.02.04 | ₩56,461 | ₩56,821 | ₩56,034 | ₩56,234 | -0.40% | 65.5만 |
|---|
| 2026.02.03 | ₩55,326 | ₩56,581 | ₩55,059 | ₩56,421 | +1.98% | 70.8만 |
|---|
| 2026.02.02 | ₩55,393 | ₩55,620 | ₩54,899 | ₩55,273 | -0.22% | 66.2만 |
|---|
| 2026.01.30 | ₩54,445 | ₩55,139 | ₩53,898 | ₩55,113 | +1.23% | 115.4만 |
|---|
| 2026.01.29 | ₩54,112 | ₩54,565 | ₩53,885 | ₩54,445 | +0.62% | 62.8만 |
|---|
| 2026.01.28 | ₩54,499 | ₩55,033 | ₩53,658 | ₩53,871 | -1.15% | 58.6만 |
|---|
| 2026.01.27 | ₩53,644 | ₩54,806 | ₩53,458 | ₩54,672 | +1.92% | 62.9만 |
|---|
| 2026.01.26 | ₩53,658 | ₩54,205 | ₩53,364 | ₩53,711 | +0.10% | 65.2만 |
|---|
| 2026.01.23 | ₩54,058 | ₩54,138 | ₩53,030 | ₩53,444 | -1.14% | 60만 |
|---|
| 2026.01.22 | ₩54,045 | ₩54,338 | ₩53,484 | ₩54,138 | +0.17% | 73.8만 |
|---|
| 2026.01.21 | ₩53,618 | ₩53,991 | ₩53,351 | ₩53,831 | +0.40% | 56.8만 |
|---|
| 2026.01.20 | ₩53,244 | ₩53,538 | ₩52,603 | ₩53,471 | +0.43% | 48.3만 |
|---|
| 2026.01.16 | ₩53,097 | ₩53,684 | ₩53,004 | ₩53,631 | +1.01% | 74.6만 |
|---|
| 2026.01.15 | ₩53,004 | ₩53,671 | ₩52,897 | ₩53,511 | +0.96% | 51.9만 |
|---|
| 2026.01.14 | ₩52,470 | ₩53,137 | ₩52,390 | ₩52,857 | +0.74% | 51.6만 |
|---|
| 2026.01.13 | ₩52,323 | ₩52,670 | ₩52,003 | ₩52,350 | +0.05% | 51만 |
|---|
| 2026.01.12 | ₩52,149 | ₩52,630 | ₩51,949 | ₩52,163 | +0.03% | 58.1만 |
|---|
| 2026.01.09 | ₩52,430 | ₩52,750 | ₩51,896 | ₩51,963 | -0.89% | 59만 |
|---|
| 2026.01.08 | ₩51,842 | ₩52,830 | ₩51,842 | ₩52,310 | +0.90% | 46.4만 |
|---|
| 2026.01.07 | ₩52,190 | ₩52,283 | ₩51,682 | ₩52,003 | -0.36% | 61.9만 |
|---|
| 2026.01.06 | ₩51,228 | ₩52,016 | ₩51,122 | ₩51,989 | +1.49% | 67.8만 |
|---|
| 2026.01.05 | ₩51,562 | ₩51,562 | ₩50,828 | ₩51,335 | -0.44% | 71.4만 |
|---|
| 2026.01.02 | ₩51,509 | ₩51,856 | ₩50,868 | ₩51,682 | +0.34% | 50.8만 |
|---|
| 2025.12.31 | ₩51,682 | ₩51,856 | ₩51,335 | ₩51,442 | -0.46% | 38.7만 |
|---|
| 2025.12.30 | ₩51,562 | ₩51,722 | ₩51,455 | ₩51,669 | +0.21% | 36.9만 |
|---|
| 2025.12.29 | ₩51,616 | ₩51,816 | ₩51,389 | ₩51,562 | -0.10% | 55.1만 |
|---|
| 2025.12.26 | ₩51,295 | ₩51,589 | ₩51,122 | ₩51,362 | +0.13% | 41.2만 |
|---|
| 2025.12.24 | ₩51,228 | ₩51,522 | ₩51,082 | ₩51,215 | -0.03% | 31.4만 |
|---|
| 2025.12.23 | ₩51,228 | ₩51,562 | ₩50,988 | ₩51,269 | +0.08% | 88.1만 |
|---|
| 2025.12.22 | ₩50,348 | ₩51,188 | ₩50,241 | ₩51,148 | +1.59% | 85.2만 |
|---|
| 2025.12.19 | ₩51,269 | ₩51,322 | ₩50,107 | ₩50,307 | -1.87% | 259.7만 |
|---|
| 2025.12.18 | ₩51,896 | ₩51,949 | ₩51,455 | ₩51,495 | -0.77% | 117.3만 |
|---|
| 2025.12.17 | ₩51,322 | ₩51,949 | ₩51,015 | ₩51,776 | +0.88% | 88.7만 |
|---|
| 2025.12.16 | ₩52,003 | ₩52,163 | ₩51,162 | ₩51,349 | -1.26% | 101.6만 |
|---|
| 2025.12.15 | ₩51,802 | ₩52,043 | ₩51,162 | ₩51,776 | -0.05% | 128.8만 |
|---|
| 2025.12.12 | ₩51,842 | ₩52,470 | ₩51,389 | ₩51,469 | -0.72% | 125.1만 |
|---|
| 2025.12.11 | ₩51,709 | ₩52,483 | ₩51,535 | ₩51,722 | +0.03% | 69.9만 |
|---|
| 2025.12.10 | ₩51,242 | ₩51,776 | ₩51,228 | ₩51,495 | +0.49% | 85.1만 |
|---|
| 2025.12.09 | ₩51,335 | ₩51,682 | ₩51,108 | ₩51,309 | -0.05% | 41.4만 |
|---|
| 2025.12.08 | ₩51,789 | ₩51,789 | ₩50,975 | ₩51,055 | -1.42% | 52.3만 |
|---|
| 2025.12.05 | ₩51,429 | ₩51,923 | ₩51,175 | ₩51,669 | +0.47% | 52.5만 |
|---|
| 2025.12.04 | ₩52,216 | ₩52,563 | ₩51,415 | ₩51,535 | -1.30% | 78.2만 |
|---|
| 2025.12.03 | ₩53,030 | ₩53,097 | ₩52,029 | ₩52,497 | -1.01% | 69.3만 |
|---|
| 2025.12.02 | ₩54,552 | ₩54,552 | ₩52,563 | ₩52,643 | -3.50% | 75.3만 |
|---|
| 2025.12.01 | ₩54,792 | ₩55,059 | ₩54,098 | ₩54,272 | -0.95% | 69.5만 |
|---|
| 2025.11.28 | ₩55,460 | ₩55,460 | ₩54,993 | ₩55,233 | -0.41% | 28.2만 |
|---|
| 2025.11.26 | ₩54,993 | ₩55,526 | ₩54,979 | ₩55,326 | +0.61% | 100.2만 |
|---|
| 2025.11.25 | ₩55,073 | ₩55,433 | ₩54,926 | ₩55,073 | 0.00% | 73.3만 |
|---|
| 2025.11.24 | ₩54,338 | ₩54,832 | ₩54,098 | ₩54,726 | +0.71% | 84.1만 |
|---|
| 2025.11.21 | ₩54,779 | ₩55,406 | ₩54,472 | ₩55,006 | +0.41% | 83.5만 |
|---|
| 2025.11.20 | ₩54,445 | ₩54,899 | ₩54,379 | ₩54,499 | +0.10% | 65.6만 |
|---|
| 2025.11.19 | ₩54,499 | ₩54,686 | ₩54,152 | ₩54,285 | -0.39% | 126.4만 |
|---|
| 2025.11.18 | ₩54,939 | ₩55,179 | ₩54,432 | ₩54,579 | -0.66% | 61.5만 |
|---|
| 2025.11.17 | ₩54,832 | ₩55,139 | ₩54,605 | ₩54,632 | -0.37% | 57.4만 |
|---|
| 2025.11.14 | ₩55,313 | ₩55,313 | ₩54,379 | ₩54,872 | -0.80% | 66.3만 |
|---|
| 2025.11.13 | ₩55,526 | ₩55,526 | ₩55,073 | ₩55,179 | -0.62% | 50만 |
|---|
| 2025.11.12 | ₩55,727 | ₩55,967 | ₩55,486 | ₩55,607 | -0.22% | 77.4만 |
|---|
| 2025.11.11 | ₩55,059 | ₩55,980 | ₩54,846 | ₩55,873 | +1.48% | 92만 |
|---|
| 2025.11.10 | ₩54,445 | ₩55,139 | ₩54,445 | ₩54,899 | +0.83% | 63.5만 |
|---|
| 2025.11.07 | ₩54,245 | ₩54,912 | ₩54,058 | ₩54,512 | +0.49% | 76.5만 |
|---|
| 2025.11.06 | ₩52,977 | ₩54,525 | ₩52,977 | ₩53,951 | +1.84% | 92.1만 |
|---|
| 2025.11.05 | ₩52,630 | ₩53,618 | ₩52,270 | ₩53,044 | +0.79% | 76.5만 |
|---|
| 2025.11.04 | ₩51,068 | ₩51,842 | ₩50,948 | ₩51,642 | +1.12% | 76.5만 |
|---|
| 2025.11.03 | ₩50,361 | ₩50,908 | ₩49,774 | ₩50,908 | +1.09% | 58.4만 |
|---|
| 2025.10.31 | ₩50,761 | ₩51,135 | ₩50,214 | ₩50,788 | +0.05% | 98.9만 |
|---|
| 2025.10.30 | ₩51,202 | ₩51,509 | ₩50,775 | ₩51,082 | -0.23% | 63.2만 |
|---|
| 2025.10.29 | ₩51,722 | ₩51,829 | ₩50,881 | ₩51,082 | -1.24% | 65.2만 |
|---|
| 2025.10.28 | ₩51,722 | ₩51,989 | ₩51,068 | ₩51,856 | +0.26% | 63.7만 |
|---|
| 2025.10.27 | ₩52,003 | ₩52,430 | ₩51,829 | ₩52,056 | +0.10% | 54.2만 |
|---|
| 2025.10.24 | ₩52,069 | ₩52,390 | ₩51,789 | ₩52,283 | +0.41% | 39.1만 |
|---|
| 2025.10.23 | ₩52,270 | ₩52,416 | ₩51,349 | ₩51,789 | -0.92% | 35.4만 |
|---|
| 2025.10.22 | ₩52,323 | ₩52,510 | ₩51,842 | ₩52,149 | -0.33% | 51.2만 |
|---|
| 2025.10.21 | ₩51,909 | ₩52,296 | ₩51,869 | ₩51,883 | -0.05% | 50.6만 |
|---|
| 2025.10.20 | ₩51,455 | ₩52,083 | ₩51,282 | ₩52,069 | +1.19% | 32.7만 |
|---|
| 2025.10.17 | ₩51,202 | ₩51,389 | ₩51,015 | ₩51,309 | +0.21% | 33.8만 |
|---|
| 2025.10.16 | ₩50,748 | ₩51,362 | ₩50,614 | ₩51,242 | +0.97% | 46만 |
|---|
| 2025.10.15 | ₩49,867 | ₩50,748 | ₩49,867 | ₩50,748 | +1.77% | 58.1만 |
|---|
| 2025.10.14 | ₩49,240 | ₩49,974 | ₩49,160 | ₩49,827 | +1.19% | 38.4만 |
|---|
| 2025.10.13 | ₩49,413 | ₩49,680 | ₩48,973 | ₩49,173 | -0.49% | 38.7만 |
|---|
| 2025.10.10 | ₩49,934 | ₩49,974 | ₩49,386 | ₩49,493 | -0.88% | 35.7만 |
|---|