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 | ₩47,421 | ₩47,862 | ₩47,153 | ₩47,474 | +0.11% | 66.3만 |
| 2026.10.08 | ₩47,113 | ₩47,621 | ₩46,846 | ₩47,461 | +0.74% | 83만 |
| 2026.10.07 | ₩47,073 | ₩47,702 | ₩46,899 | ₩47,126 | +0.11% | 78.9만 |
| 2026.10.06 | ₩47,260 | ₩47,648 | ₩46,752 | ₩47,073 | -0.40% | 63.4만 |
| 2026.10.05 | ₩47,260 | ₩47,300 | ₩46,672 | ₩46,993 | -0.57% | 92.9만 |
| 2026.10.02 | ₩47,260 | ₩47,916 | ₩47,060 | ₩47,233 | -0.06% | 56.4만 |
| 2026.10.01 | ₩46,752 | ₩46,926 | ₩46,096 | ₩46,912 | +0.34% | 61.1만 |
| 2026.09.30 | ₩47,274 | ₩47,421 | ₩46,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,939 |
| -0.71% |
| 80.8만 |
| 2026.09.29 | ₩46,351 | ₩47,073 | ₩46,150 | ₩46,966 | +1.33% | 59.4만 |
|---|
| 2026.09.28 | ₩46,993 | ₩46,993 | ₩46,190 | ₩46,538 | -0.97% | 62만 |
|---|
| 2026.09.25 | ₩46,886 | ₩47,167 | ₩46,364 | ₩46,966 | +0.17% | 85.9만 |
|---|
| 2026.09.24 | ₩47,608 | ₩47,822 | ₩46,792 | ₩46,886 | -1.52% | 69.1만 |
|---|
| 2026.09.23 | ₩47,956 | ₩48,009 | ₩47,140 | ₩47,421 | -1.12% | 77.6만 |
|---|
| 2026.09.22 | ₩48,304 | ₩48,758 | ₩48,156 | ₩48,156 | -0.30% | 57.4만 |
|---|
| 2026.09.21 | ₩48,625 | ₩48,785 | ₩48,290 | ₩48,290 | -0.69% | 60.2만 |
|---|
| 2026.09.18 | ₩48,718 | ₩48,852 | ₩48,344 | ₩48,491 | -0.47% | 190.7만 |
|---|
| 2026.09.17 | ₩49,481 | ₩49,561 | ₩49,079 | ₩49,173 | -0.62% | 53.6만 |
|---|
| 2026.09.16 | ₩48,906 | ₩49,267 | ₩48,825 | ₩49,146 | +0.49% | 71.2만 |
|---|
| 2026.09.15 | ₩49,093 | ₩49,186 | ₩48,451 | ₩48,571 | -1.06% | 105.8만 |
|---|
| 2026.09.14 | ₩49,574 | ₩49,775 | ₩48,999 | ₩49,026 | -1.11% | 62.6만 |
|---|
| 2026.09.11 | ₩50,043 | ₩50,056 | ₩49,146 | ₩49,213 | -1.66% | 52.8만 |
|---|
| 2026.09.10 | ₩50,310 | ₩50,551 | ₩49,508 | ₩49,668 | -1.28% | 45.3만 |
|---|
| 2026.09.09 | ₩50,310 | ₩50,484 | ₩49,775 | ₩50,029 | -0.56% | 51.4만 |
|---|
| 2026.09.08 | ₩50,016 | ₩50,711 | ₩50,016 | ₩50,310 | +0.59% | 44.3만 |
|---|
| 2026.09.04 | ₩50,150 | ₩50,471 | ₩49,989 | ₩50,230 | +0.16% | 51.2만 |
|---|
| 2026.09.03 | ₩50,109 | ₩50,564 | ₩49,962 | ₩50,337 | +0.45% | 71.7만 |
|---|
| 2026.09.02 | ₩50,350 | ₩50,350 | ₩49,494 | ₩49,829 | -1.04% | 75.6만 |
|---|
| 2026.09.01 | ₩49,949 | ₩50,524 | ₩49,882 | ₩50,350 | +0.80% | 67.6만 |
|---|
| 2026.08.31 | ₩50,096 | ₩50,257 | ₩49,668 | ₩49,708 | -0.77% | 111.3만 |
|---|
| 2026.08.28 | ₩50,845 | ₩51,032 | ₩50,163 | ₩50,377 | -0.92% | 55.3만 |
|---|
| 2026.08.27 | ₩50,564 | ₩50,832 | ₩50,096 | ₩50,484 | -0.16% | 62.3만 |
|---|
| 2026.08.26 | ₩50,618 | ₩51,153 | ₩50,377 | ₩51,032 | +0.82% | 75.7만 |
|---|
| 2026.08.25 | ₩50,966 | ₩51,233 | ₩50,497 | ₩50,497 | -0.92% | 72.1만 |
|---|
| 2026.08.24 | ₩50,578 | ₩51,206 | ₩50,350 | ₩50,738 | +0.32% | 77.1만 |
|---|
| 2026.08.21 | ₩51,313 | ₩51,768 | ₩50,190 | ₩50,257 | -2.06% | 94.6만 |
|---|
| 2026.08.20 | ₩51,166 | ₩51,902 | ₩51,059 | ₩51,140 | -0.05% | 45.3만 |
|---|
| 2026.08.19 | ₩51,835 | ₩52,290 | ₩51,260 | ₩51,287 | -1.06% | 60.6만 |
|---|
| 2026.08.18 | ₩51,875 | ₩52,089 | ₩51,260 | ₩51,407 | -0.90% | 68.6만 |
|---|
| 2026.08.17 | ₩52,170 | ₩52,277 | ₩51,701 | ₩52,210 | +0.08% | 53.4만 |
|---|
| 2026.08.14 | ₩51,568 | ₩52,410 | ₩51,568 | ₩52,370 | +1.56% | 46.2만 |
|---|
| 2026.08.13 | ₩51,996 | ₩52,263 | ₩51,594 | ₩51,701 | -0.57% | 62.8만 |
|---|
| 2026.08.12 | ₩51,407 | ₩51,942 | ₩51,327 | ₩51,541 | +0.26% | 47.9만 |
|---|
| 2026.08.11 | ₩51,126 | ₩51,594 | ₩50,872 | ₩51,407 | +0.55% | 52.4만 |
|---|
| 2026.08.10 | ₩51,661 | ₩51,661 | ₩50,671 | ₩51,113 | -1.06% | 62만 |
|---|
| 2026.08.07 | ₩51,380 | ₩52,223 | ₩51,113 | ₩51,808 | +0.83% | 56.9만 |
|---|
| 2026.08.06 | ₩52,303 | ₩52,370 | ₩51,340 | ₩51,394 | -1.74% | 58.2만 |
|---|
| 2026.08.05 | ₩52,450 | ₩52,491 | ₩51,380 | ₩51,955 | -0.94% | 73.5만 |
|---|
| 2026.08.04 | ₩51,955 | ₩53,052 | ₩51,848 | ₩52,450 | +0.95% | 85.3만 |
|---|
| 2026.08.03 | ₩53,106 | ₩53,654 | ₩51,634 | ₩52,905 | -0.38% | 165.2만 |
|---|
| 2026.07.31 | ₩54,724 | ₩55,099 | ₩53,989 | ₩54,109 | -1.12% | 98만 |
|---|
| 2026.07.30 | ₩55,647 | ₩55,661 | ₩54,591 | ₩54,885 | -1.37% | 48.5만 |
|---|
| 2026.07.29 | ₩56,129 | ₩56,530 | ₩55,233 | ₩55,487 | -1.14% | 59.1만 |
|---|
| 2026.07.28 | ₩55,888 | ₩57,119 | ₩55,888 | ₩55,995 | +0.19% | 71.1만 |
|---|
| 2026.07.27 | ₩56,102 | ₩56,450 | ₩55,527 | ₩55,581 | -0.93% | 38.7만 |
|---|
| 2026.07.24 | ₩56,744 | ₩56,945 | ₩56,169 | ₩56,249 | -0.87% | 38.3만 |
|---|
| 2026.07.23 | ₩55,835 | ₩56,651 | ₩55,647 | ₩56,423 | +1.05% | 60만 |
|---|
| 2026.07.22 | ₩56,076 | ₩56,504 | ₩55,741 | ₩56,490 | +0.74% | 37.5만 |
|---|
| 2026.07.21 | ₩55,594 | ₩55,821 | ₩55,260 | ₩55,594 | 0.00% | 47.4만 |
|---|
| 2026.07.20 | ₩55,995 | ₩56,771 | ₩55,674 | ₩55,781 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩57,293 | ₩57,654 | ₩55,688 | ₩55,915 | -2.40% | 47.3만 |
|---|
| 2026.07.16 | ₩55,647 | ₩56,744 | ₩55,647 | ₩56,597 | +1.71% | 50.2만 |
|---|
| 2026.07.15 | ₩55,942 | ₩56,169 | ₩55,326 | ₩55,460 | -0.86% | 48.8만 |
|---|
| 2026.07.14 | ₩56,651 | ₩56,972 | ₩55,888 | ₩55,942 | -1.25% | 38만 |
|---|
| 2026.07.13 | ₩56,183 | ₩56,557 | ₩55,795 | ₩56,290 | +0.19% | 62.4만 |
|---|
| 2026.07.10 | ₩55,112 | ₩56,129 | ₩55,099 | ₩56,049 | +1.70% | 42.1만 |
|---|
| 2026.07.09 | ₩54,832 | ₩55,153 | ₩54,417 | ₩55,046 | +0.39% | 62.8만 |
|---|
| 2026.07.08 | ₩55,032 | ₩55,433 | ₩54,644 | ₩54,671 | -0.66% | 44.4만 |
|---|
| 2026.07.07 | ₩55,032 | ₩56,236 | ₩54,805 | ₩55,166 | +0.24% | 53.4만 |
|---|
| 2026.07.06 | ₩55,407 | ₩55,647 | ₩54,350 | ₩54,390 | -1.83% | 58만 |
|---|
| 2026.07.02 | ₩54,698 | ₩55,393 | ₩54,256 | ₩55,380 | +1.25% | 44.9만 |
|---|
| 2026.07.01 | ₩54,805 | ₩55,206 | ₩54,189 | ₩54,230 | -1.05% | 65.1만 |
|---|
| 2026.06.30 | ₩55,153 | ₩55,487 | ₩54,698 | ₩54,724 | -0.78% | 61만 |
|---|
| 2026.06.29 | ₩55,634 | ₩55,634 | ₩54,778 | ₩55,193 | -0.79% | 87.7만 |
|---|
| 2026.06.26 | ₩55,206 | ₩55,888 | ₩54,898 | ₩55,875 | +1.21% | 242.7만 |
|---|
| 2026.06.25 | ₩55,260 | ₩55,514 | ₩54,631 | ₩54,791 | -0.85% | 48.9만 |
|---|
| 2026.06.24 | ₩54,751 | ₩55,206 | ₩54,698 | ₩55,019 | +0.49% | 79.4만 |
|---|
| 2026.06.23 | ₩53,654 | ₩54,497 | ₩53,213 | ₩54,417 | +1.42% | 55.8만 |
|---|
| 2026.06.22 | ₩52,919 | ₩53,507 | ₩52,838 | ₩53,119 | +0.38% | 99.1만 |
|---|
| 2026.06.18 | ₩52,731 | ₩53,521 | ₩52,477 | ₩53,186 | +0.86% | 143.3만 |
|---|
| 2026.06.17 | ₩54,189 | ₩54,658 | ₩52,263 | ₩52,705 | -2.74% | 127.9만 |
|---|
| 2026.06.16 | ₩55,126 | ₩56,169 | ₩54,256 | ₩54,872 | -0.46% | 93.7만 |
|---|
| 2026.06.15 | ₩55,126 | ₩56,183 | ₩53,922 | ₩54,818 | -0.56% | 199만 |
|---|
| 2026.06.12 | ₩56,490 | ₩57,172 | ₩56,477 | ₩56,758 | +0.47% | 54만 |
|---|
| 2026.06.11 | ₩57,106 | ₩57,453 | ₩56,169 | ₩56,196 | -1.59% | 58.7만 |
|---|
| 2026.06.10 | ₩57,119 | ₩57,213 | ₩56,570 | ₩56,704 | -0.73% | 78.3만 |
|---|
| 2026.06.09 | ₩56,490 | ₩56,958 | ₩56,116 | ₩56,263 | -0.40% | 76.5만 |
|---|
| 2026.06.08 | ₩56,637 | ₩56,945 | ₩56,076 | ₩56,183 | -0.80% | 89.5만 |
|---|
| 2026.06.05 | ₩55,995 | ₩57,440 | ₩55,955 | ₩56,744 | +1.34% | 73.1만 |
|---|
| 2026.06.04 | ₩55,567 | ₩55,714 | ₩55,099 | ₩55,661 | +0.17% | 78.1만 |
|---|
| 2026.06.03 | ₩56,183 | ₩56,985 | ₩54,845 | ₩54,952 | -2.19% | 133만 |
|---|
| 2026.06.02 | ₩54,109 | ₩56,062 | ₩54,109 | ₩55,982 | +3.46% | 59.2만 |
|---|
| 2026.06.01 | ₩54,979 | ₩55,286 | ₩54,109 | ₩54,176 | -1.46% | 113.3만 |
|---|
| 2026.05.29 | ₩55,286 | ₩56,035 | ₩55,099 | ₩55,474 | +0.34% | 184.1만 |
|---|
| 2026.05.28 | ₩55,915 | ₩56,330 | ₩54,979 | ₩55,219 | -1.24% | 64만 |
|---|
| 2026.05.27 | ₩55,367 | ₩55,902 | ₩55,099 | ₩55,795 | +0.77% | 95.6만 |
|---|
| 2026.05.26 | ₩55,474 | ₩55,835 | ₩55,300 | ₩55,514 | +0.07% | 54.9만 |
|---|
| 2026.05.22 | ₩54,912 | ₩55,755 | ₩54,805 | ₩55,474 | +1.02% | 54만 |
|---|
| 2026.05.21 | ₩55,139 | ₩55,420 | ₩54,591 | ₩54,738 | -0.73% | 77.7만 |
|---|
| 2026.05.20 | ₩54,965 | ₩55,286 | ₩54,591 | ₩55,059 | +0.17% | 65.3만 |
|---|
| 2026.05.19 | ₩54,270 | ₩55,086 | ₩54,096 | ₩54,738 | +0.86% | 71.5만 |
|---|
| 2026.05.18 | ₩54,537 | ₩55,326 | ₩54,323 | ₩55,099 | +1.03% | 64.2만 |
|---|
| 2026.05.15 | ₩54,979 | ₩54,979 | ₩53,842 | ₩54,056 | -1.68% | 67.4만 |
|---|
| 2026.05.14 | ₩54,845 | ₩55,206 | ₩54,644 | ₩55,059 | +0.39% | 33.1만 |
|---|
| 2026.05.13 | ₩54,350 | ₩54,631 | ₩53,855 | ₩54,564 | +0.39% | 51.6만 |
|---|
| 2026.05.12 | ₩54,658 | ₩54,858 | ₩53,855 | ₩54,591 | -0.12% | 63.3만 |
|---|
| 2026.05.11 | ₩54,992 | ₩55,046 | ₩54,390 | ₩54,417 | -1.05% | 51.7만 |
|---|
| 2026.05.08 | ₩54,872 | ₩55,126 | ₩54,377 | ₩54,604 | -0.49% | 55.9만 |
|---|
| 2026.05.07 | ₩54,283 | ₩55,273 | ₩53,775 | ₩54,818 | +0.99% | 58.9만 |
|---|
| 2026.05.06 | ₩54,738 | ₩54,912 | ₩53,882 | ₩54,283 | -0.83% | 51.5만 |
|---|
| 2026.05.05 | ₩54,885 | ₩55,340 | ₩54,296 | ₩54,751 | -0.24% | 53.1만 |
|---|
| 2026.05.04 | ₩54,082 | ₩54,524 | ₩53,547 | ₩54,256 | +0.32% | 52.9만 |
|---|
| 2026.05.01 | ₩54,898 | ₩55,540 | ₩54,457 | ₩54,470 | -0.78% | 47.3만 |
|---|
| 2026.04.30 | ₩54,337 | ₩55,059 | ₩54,337 | ₩54,979 | +1.18% | 70만 |
|---|
| 2026.04.29 | ₩54,738 | ₩55,046 | ₩54,176 | ₩54,203 | -0.98% | 45.5만 |
|---|
| 2026.04.28 | ₩55,407 | ₩55,540 | ₩54,711 | ₩55,126 | -0.51% | 40.1만 |
|---|
| 2026.04.27 | ₩55,219 | ₩55,647 | ₩54,885 | ₩54,912 | -0.56% | 48.2만 |
|---|
| 2026.04.24 | ₩55,072 | ₩55,407 | ₩54,644 | ₩55,005 | -0.12% | 40.8만 |
|---|
| 2026.04.23 | ₩54,136 | ₩55,260 | ₩54,136 | ₩55,179 | +1.93% | 38.3만 |
|---|
| 2026.04.22 | ₩54,256 | ₩54,698 | ₩53,467 | ₩53,681 | -1.06% | 55.9만 |
|---|
| 2026.04.21 | ₩55,153 | ₩55,153 | ₩53,801 | ₩53,989 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩55,955 | ₩56,450 | ₩55,086 | ₩55,206 | -1.34% | 53.9만 |
|---|
| 2026.04.17 | ₩56,183 | ₩56,183 | ₩55,126 | ₩55,848 | -0.60% | 50.4만 |
|---|
| 2026.04.16 | ₩55,086 | ₩56,089 | ₩55,086 | ₩56,022 | +1.70% | 49.4만 |
|---|
| 2026.04.15 | ₩55,340 | ₩55,554 | ₩55,206 | ₩55,393 | +0.10% | 43.8만 |
|---|
| 2026.04.14 | ₩54,965 | ₩56,009 | ₩54,363 | ₩55,781 | +1.48% | 42.9만 |
|---|
| 2026.04.13 | ₩55,995 | ₩55,995 | ₩54,818 | ₩55,233 | -1.36% | 45.3만 |
|---|
| 2026.04.10 | ₩56,276 | ₩56,290 | ₩55,755 | ₩56,009 | -0.48% | 39.1만 |
|---|
| 2026.04.09 | ₩55,768 | ₩56,611 | ₩55,634 | ₩56,303 | +0.96% | 57.7만 |
|---|
| 2026.04.08 | ₩55,166 | ₩55,848 | ₩54,965 | ₩55,808 | +1.16% | 49.1만 |
|---|
| 2026.04.07 | ₩54,939 | ₩55,688 | ₩54,644 | ₩55,447 | +0.93% | 53.6만 |
|---|
| 2026.04.06 | ₩55,032 | ₩55,300 | ₩54,791 | ₩54,845 | -0.34% | 40.9만 |
|---|
| 2026.04.02 | ₩54,644 | ₩55,340 | ₩54,484 | ₩55,300 | +1.20% | 52.4만 |
|---|
| 2026.04.01 | ₩53,507 | ₩54,564 | ₩52,236 | ₩54,417 | +1.70% | 42.2만 |
|---|
| 2026.03.31 | ₩54,149 | ₩54,149 | ₩52,705 | ₩53,694 | -0.84% | 81.9만 |
|---|
| 2026.03.30 | ₩54,016 | ₩54,296 | ₩53,534 | ₩54,123 | +0.20% | 49.2만 |
|---|
| 2026.03.27 | ₩53,012 | ₩53,614 | ₩52,892 | ₩53,427 | +0.78% | 42.5만 |
|---|
| 2026.03.26 | ₩52,544 | ₩53,119 | ₩52,477 | ₩52,972 | +0.81% | 43.5만 |
|---|
| 2026.03.25 | ₩52,691 | ₩52,892 | ₩52,089 | ₩52,651 | -0.08% | 47.9만 |
|---|
| 2026.03.24 | ₩51,688 | ₩52,838 | ₩51,634 | ₩52,317 | +1.22% | 48.4만 |
|---|
| 2026.03.23 | ₩52,036 | ₩52,424 | ₩51,086 | ₩51,889 | -0.28% | 80.4만 |
|---|
| 2026.03.20 | ₩52,865 | ₩53,026 | ₩51,059 | ₩51,327 | -2.91% | 213만 |
|---|
| 2026.03.19 | ₩52,825 | ₩53,293 | ₩52,330 | ₩52,892 | +0.13% | 48.8만 |
|---|
| 2026.03.18 | ₩53,039 | ₩53,266 | ₩52,303 | ₩53,079 | +0.08% | 62.5만 |
|---|
| 2026.03.17 | ₩53,574 | ₩53,815 | ₩53,026 | ₩53,200 | -0.70% | 43.3만 |
|---|
| 2026.03.16 | ₩53,855 | ₩54,069 | ₩53,186 | ₩53,414 | -0.82% | 44만 |
|---|
| 2026.03.13 | ₩53,106 | ₩53,414 | ₩52,825 | ₩53,333 | +0.43% | 59.1만 |
|---|
| 2026.03.12 | ₩51,875 | ₩53,012 | ₩51,808 | ₩52,557 | +1.32% | 54.6만 |
|---|
| 2026.03.11 | ₩52,223 | ₩52,397 | ₩51,768 | ₩52,076 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩52,624 | ₩53,093 | ₩52,143 | ₩52,477 | -0.28% | 54.8만 |
|---|
| 2026.03.09 | ₩52,584 | ₩53,173 | ₩52,063 | ₩53,066 | +0.92% | 66.8만 |
|---|
| 2026.03.06 | ₩52,919 | ₩53,293 | ₩52,410 | ₩53,052 | +0.25% | 56.7만 |
|---|
| 2026.03.05 | ₩53,400 | ₩53,735 | ₩52,945 | ₩53,427 | +0.05% | 59.2만 |
|---|
| 2026.03.04 | ₩53,735 | ₩54,216 | ₩52,972 | ₩53,962 | +0.42% | 56.1만 |
|---|
| 2026.03.03 | ₩53,093 | ₩53,975 | ₩52,584 | ₩53,601 | +0.96% | 90.7만 |
|---|
| 2026.03.02 | ₩54,189 | ₩54,457 | ₩53,106 | ₩53,400 | -1.46% | 119.3만 |
|---|
| 2026.02.27 | ₩53,467 | ₩54,591 | ₩53,467 | ₩54,337 | +1.63% | 109.1만 |
|---|
| 2026.02.26 | ₩54,163 | ₩54,323 | ₩53,026 | ₩53,200 | -1.78% | 141.5만 |
|---|
| 2026.02.25 | ₩55,487 | ₩55,567 | ₩53,761 | ₩54,323 | -2.10% | 122.5만 |
|---|
| 2026.02.24 | ₩57,172 | ₩57,186 | ₩56,183 | ₩57,052 | -0.21% | 75.8만 |
|---|
| 2026.02.23 | ₩56,744 | ₩57,587 | ₩56,611 | ₩57,106 | +0.64% | 64.4만 |
|---|
| 2026.02.20 | ₩56,664 | ₩56,811 | ₩55,781 | ₩56,624 | -0.07% | 60.5만 |
|---|
| 2026.02.19 | ₩56,570 | ₩57,132 | ₩56,089 | ₩56,330 | -0.43% | 73.4만 |
|---|
| 2026.02.18 | ₩57,092 | ₩57,186 | ₩56,316 | ₩56,410 | -1.19% | 71.9만 |
|---|
| 2026.02.17 | ₩57,667 | ₩58,189 | ₩57,079 | ₩57,199 | -0.81% | 83만 |
|---|
| 2026.02.13 | ₩56,811 | ₩57,801 | ₩56,758 | ₩57,627 | +1.44% | 48.9만 |
|---|
| 2026.02.12 | ₩56,223 | ₩57,092 | ₩56,156 | ₩56,704 | +0.86% | 53.9만 |
|---|
| 2026.02.11 | ₩55,714 | ₩56,049 | ₩55,433 | ₩55,821 | +0.19% | 49.6만 |
|---|
| 2026.02.10 | ₩55,607 | ₩55,755 | ₩54,791 | ₩55,527 | -0.14% | 46.4만 |
|---|
| 2026.02.09 | ₩55,420 | ₩55,487 | ₩54,644 | ₩54,832 | -1.06% | 62.1만 |
|---|
| 2026.02.06 | ₩56,985 | ₩57,306 | ₩55,286 | ₩55,514 | -2.58% | 66만 |
|---|
| 2026.02.05 | ₩56,637 | ₩57,065 | ₩56,517 | ₩56,718 | +0.14% | 68.3만 |
|---|
| 2026.02.04 | ₩56,584 | ₩56,945 | ₩56,156 | ₩56,356 | -0.40% | 65.5만 |
|---|
| 2026.02.03 | ₩55,447 | ₩56,704 | ₩55,179 | ₩56,544 | +1.98% | 70.8만 |
|---|
| 2026.02.02 | ₩55,514 | ₩55,741 | ₩55,019 | ₩55,393 | -0.22% | 66.2만 |
|---|
| 2026.01.30 | ₩54,564 | ₩55,260 | ₩54,016 | ₩55,233 | +1.23% | 115.4만 |
|---|
| 2026.01.29 | ₩54,230 | ₩54,684 | ₩54,002 | ₩54,564 | +0.62% | 62.8만 |
|---|
| 2026.01.28 | ₩54,617 | ₩55,153 | ₩53,775 | ₩53,989 | -1.15% | 58.6만 |
|---|
| 2026.01.27 | ₩53,761 | ₩54,925 | ₩53,574 | ₩54,791 | +1.92% | 62.9만 |
|---|
| 2026.01.26 | ₩53,775 | ₩54,323 | ₩53,480 | ₩53,828 | +0.10% | 65.2만 |
|---|
| 2026.01.23 | ₩54,176 | ₩54,256 | ₩53,146 | ₩53,561 | -1.14% | 60만 |
|---|
| 2026.01.22 | ₩54,163 | ₩54,457 | ₩53,601 | ₩54,256 | +0.17% | 73.8만 |
|---|
| 2026.01.21 | ₩53,735 | ₩54,109 | ₩53,467 | ₩53,949 | +0.40% | 56.8만 |
|---|
| 2026.01.20 | ₩53,360 | ₩53,654 | ₩52,718 | ₩53,587 | +0.43% | 48.3만 |
|---|
| 2026.01.16 | ₩53,213 | ₩53,801 | ₩53,119 | ₩53,748 | +1.01% | 74.6만 |
|---|
| 2026.01.15 | ₩53,119 | ₩53,788 | ₩53,012 | ₩53,628 | +0.96% | 51.9만 |
|---|
| 2026.01.14 | ₩52,584 | ₩53,253 | ₩52,504 | ₩52,972 | +0.74% | 51.6만 |
|---|
| 2026.01.13 | ₩52,437 | ₩52,785 | ₩52,116 | ₩52,464 | +0.05% | 51만 |
|---|
| 2026.01.12 | ₩52,263 | ₩52,745 | ₩52,063 | ₩52,277 | +0.03% | 58.1만 |
|---|
| 2026.01.09 | ₩52,544 | ₩52,865 | ₩52,009 | ₩52,076 | -0.89% | 59만 |
|---|
| 2026.01.08 | ₩51,955 | ₩52,945 | ₩51,955 | ₩52,424 | +0.90% | 46.4만 |
|---|
| 2026.01.07 | ₩52,303 | ₩52,397 | ₩51,795 | ₩52,116 | -0.36% | 61.9만 |
|---|
| 2026.01.06 | ₩51,340 | ₩52,129 | ₩51,233 | ₩52,103 | +1.49% | 67.8만 |
|---|
| 2026.01.05 | ₩51,675 | ₩51,675 | ₩50,939 | ₩51,447 | -0.44% | 71.4만 |
|---|
| 2026.01.02 | ₩51,621 | ₩51,969 | ₩50,979 | ₩51,795 | +0.34% | 50.8만 |
|---|
| 2025.12.31 | ₩51,795 | ₩51,969 | ₩51,447 | ₩51,554 | -0.46% | 38.7만 |
|---|
| 2025.12.30 | ₩51,675 | ₩51,835 | ₩51,568 | ₩51,782 | +0.21% | 36.9만 |
|---|
| 2025.12.29 | ₩51,728 | ₩51,929 | ₩51,501 | ₩51,675 | -0.10% | 55.1만 |
|---|
| 2025.12.26 | ₩51,407 | ₩51,701 | ₩51,233 | ₩51,474 | +0.13% | 41.2만 |
|---|
| 2025.12.24 | ₩51,340 | ₩51,634 | ₩51,193 | ₩51,327 | -0.03% | 31.4만 |
|---|
| 2025.12.23 | ₩51,340 | ₩51,675 | ₩51,099 | ₩51,380 | +0.08% | 88.1만 |
|---|
| 2025.12.22 | ₩50,457 | ₩51,300 | ₩50,350 | ₩51,260 | +1.59% | 85.2만 |
|---|
| 2025.12.19 | ₩51,380 | ₩51,434 | ₩50,217 | ₩50,417 | -1.87% | 259.7만 |
|---|
| 2025.12.18 | ₩52,009 | ₩52,063 | ₩51,568 | ₩51,608 | -0.77% | 117.3만 |
|---|
| 2025.12.17 | ₩51,434 | ₩52,063 | ₩51,126 | ₩51,889 | +0.88% | 88.7만 |
|---|
| 2025.12.16 | ₩52,116 | ₩52,277 | ₩51,273 | ₩51,461 | -1.26% | 101.6만 |
|---|
| 2025.12.15 | ₩51,915 | ₩52,156 | ₩51,273 | ₩51,889 | -0.05% | 128.8만 |
|---|
| 2025.12.12 | ₩51,955 | ₩52,584 | ₩51,501 | ₩51,581 | -0.72% | 125.1만 |
|---|
| 2025.12.11 | ₩51,822 | ₩52,598 | ₩51,648 | ₩51,835 | +0.03% | 69.9만 |
|---|
| 2025.12.10 | ₩51,354 | ₩51,889 | ₩51,340 | ₩51,608 | +0.49% | 85.1만 |
|---|
| 2025.12.09 | ₩51,447 | ₩51,795 | ₩51,220 | ₩51,420 | -0.05% | 41.4만 |
|---|
| 2025.12.08 | ₩51,902 | ₩51,902 | ₩51,086 | ₩51,166 | -1.42% | 52.3만 |
|---|
| 2025.12.05 | ₩51,541 | ₩52,036 | ₩51,287 | ₩51,782 | +0.47% | 52.5만 |
|---|
| 2025.12.04 | ₩52,330 | ₩52,678 | ₩51,527 | ₩51,648 | -1.30% | 78.2만 |
|---|
| 2025.12.03 | ₩53,146 | ₩53,213 | ₩52,143 | ₩52,611 | -1.01% | 69.3만 |
|---|
| 2025.12.02 | ₩54,671 | ₩54,671 | ₩52,678 | ₩52,758 | -3.50% | 75.3만 |
|---|
| 2025.12.01 | ₩54,912 | ₩55,179 | ₩54,216 | ₩54,390 | -0.95% | 69.5만 |
|---|
| 2025.11.28 | ₩55,581 | ₩55,581 | ₩55,112 | ₩55,353 | -0.41% | 28.2만 |
|---|
| 2025.11.26 | ₩55,112 | ₩55,647 | ₩55,099 | ₩55,447 | +0.61% | 100.2만 |
|---|
| 2025.11.25 | ₩55,193 | ₩55,554 | ₩55,046 | ₩55,193 | 0.00% | 73.3만 |
|---|
| 2025.11.24 | ₩54,457 | ₩54,952 | ₩54,216 | ₩54,845 | +0.71% | 84.1만 |
|---|
| 2025.11.21 | ₩54,898 | ₩55,527 | ₩54,591 | ₩55,126 | +0.41% | 83.5만 |
|---|
| 2025.11.20 | ₩54,564 | ₩55,019 | ₩54,497 | ₩54,617 | +0.10% | 65.6만 |
|---|
| 2025.11.19 | ₩54,617 | ₩54,805 | ₩54,270 | ₩54,403 | -0.39% | 126.4만 |
|---|
| 2025.11.18 | ₩55,059 | ₩55,300 | ₩54,551 | ₩54,698 | -0.66% | 61.5만 |
|---|
| 2025.11.17 | ₩54,952 | ₩55,260 | ₩54,724 | ₩54,751 | -0.37% | 57.4만 |
|---|
| 2025.11.14 | ₩55,433 | ₩55,433 | ₩54,497 | ₩54,992 | -0.80% | 66.3만 |
|---|
| 2025.11.13 | ₩55,647 | ₩55,647 | ₩55,193 | ₩55,300 | -0.62% | 50만 |
|---|
| 2025.11.12 | ₩55,848 | ₩56,089 | ₩55,607 | ₩55,728 | -0.22% | 77.4만 |
|---|
| 2025.11.11 | ₩55,179 | ₩56,102 | ₩54,965 | ₩55,995 | +1.48% | 92만 |
|---|
| 2025.11.10 | ₩54,564 | ₩55,260 | ₩54,564 | ₩55,019 | +0.83% | 63.5만 |
|---|
| 2025.11.07 | ₩54,363 | ₩55,032 | ₩54,176 | ₩54,631 | +0.49% | 76.5만 |
|---|
| 2025.11.06 | ₩53,093 | ₩54,644 | ₩53,093 | ₩54,069 | +1.84% | 92.1만 |
|---|
| 2025.11.05 | ₩52,745 | ₩53,735 | ₩52,384 | ₩53,159 | +0.79% | 76.5만 |
|---|
| 2025.11.04 | ₩51,180 | ₩51,955 | ₩51,059 | ₩51,755 | +1.12% | 76.5만 |
|---|
| 2025.11.03 | ₩50,471 | ₩51,019 | ₩49,882 | ₩51,019 | +1.09% | 58.4만 |
|---|
| 2025.10.31 | ₩50,872 | ₩51,247 | ₩50,324 | ₩50,899 | +0.05% | 98.9만 |
|---|
| 2025.10.30 | ₩51,313 | ₩51,621 | ₩50,885 | ₩51,193 | -0.23% | 63.2만 |
|---|
| 2025.10.29 | ₩51,835 | ₩51,942 | ₩50,992 | ₩51,193 | -1.24% | 65.2만 |
|---|
| 2025.10.28 | ₩51,835 | ₩52,103 | ₩51,180 | ₩51,969 | +0.26% | 63.7만 |
|---|
| 2025.10.27 | ₩52,116 | ₩52,544 | ₩51,942 | ₩52,170 | +0.10% | 54.2만 |
|---|
| 2025.10.24 | ₩52,183 | ₩52,504 | ₩51,902 | ₩52,397 | +0.41% | 39.1만 |
|---|
| 2025.10.23 | ₩52,384 | ₩52,531 | ₩51,461 | ₩51,902 | -0.92% | 35.4만 |
|---|
| 2025.10.22 | ₩52,437 | ₩52,624 | ₩51,955 | ₩52,263 | -0.33% | 51.2만 |
|---|
| 2025.10.21 | ₩52,022 | ₩52,410 | ₩51,982 | ₩51,996 | -0.05% | 50.6만 |
|---|
| 2025.10.20 | ₩51,568 | ₩52,196 | ₩51,394 | ₩52,183 | +1.19% | 32.7만 |
|---|
| 2025.10.17 | ₩51,313 | ₩51,501 | ₩51,126 | ₩51,420 | +0.21% | 33.8만 |
|---|
| 2025.10.16 | ₩50,859 | ₩51,474 | ₩50,725 | ₩51,354 | +0.97% | 46만 |
|---|
| 2025.10.15 | ₩49,976 | ₩50,859 | ₩49,976 | ₩50,859 | +1.77% | 58.1만 |
|---|
| 2025.10.14 | ₩49,347 | ₩50,083 | ₩49,267 | ₩49,936 | +1.19% | 38.4만 |
|---|
| 2025.10.13 | ₩49,521 | ₩49,788 | ₩49,079 | ₩49,280 | -0.49% | 38.7만 |
|---|
| 2025.10.10 | ₩50,043 | ₩50,083 | ₩49,494 | ₩49,601 | -0.88% | 35.7만 |
|---|