시장 데이터를 불러오는 중
전체 종목
Avalanche Treasury Corporation - Class A Common Stock 과거 주가
Avalanche Treasury Corporation - Class A Common Stock · AVAT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avalanche Treasury Corporation - Class A Common Stock · AVAT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,748 | ₩1,815 | ₩1,648 | ₩1,708 | -2.29% | 79.4만 |
| 2026.10.08 | ₩2,135 | ₩2,135 | ₩1,602 | ₩1,762 | -17.50% | 182.2만 |
| 2026.10.07 | ₩2,536 | ₩2,569 | ₩2,209 | ₩2,216 | -12.63% | 129.4만 |
| 2026.10.06 | ₩2,522 | ₩2,883 | ₩2,509 | ₩2,763 | +9.52% | 163.1만 |
| 2026.10.05 | ₩2,429 | ₩2,549 | ₩2,322 | ₩2,509 | +3.30% | 85.1만 |
| 2026.10.02 | ₩2,469 | ₩2,643 | ₩2,416 | ₩2,442 | -1.08% | 76만 |
| 2026.10.01 | ₩2,349 | ₩2,442 | ₩2,296 | ₩2,402 | +2.27% | 88.1만 |
| 2026.09.30 | ₩2,589 | ₩2,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,442 |
| -5.67% |
| 100.2만 |
| 2026.09.29 | ₩2,536 | ₩2,751 | ₩2,469 | ₩2,536 | 0.00% | 208.8만 |
|---|
| 2026.09.28 | ₩2,442 | ₩2,749 | ₩2,109 | ₩2,229 | -8.74% | 237.7만 |
|---|
| 2026.09.25 | ₩2,763 | ₩2,789 | ₩2,376 | ₩2,456 | -11.11% | 102.1만 |
|---|
| 2026.09.24 | ₩2,843 | ₩2,843 | ₩2,310 | ₩2,402 | -15.49% | 164.8만 |
|---|
| 2026.09.23 | ₩2,763 | ₩3,443 | ₩2,616 | ₩2,950 | +6.76% | 252.8만 |
|---|
| 2026.09.22 | ₩2,442 | ₩3,110 | ₩2,442 | ₩3,016 | +23.50% | 402.8만 |
|---|
| 2026.09.21 | ₩1,869 | ₩2,829 | ₩1,840 | ₩2,496 | +33.57% | 2331.7만 |
|---|
| 2026.09.18 | ₩1,148 | ₩1,495 | ₩1,148 | ₩1,441 | +25.58% | 220.1만 |
|---|
| 2026.09.17 | ₩1,174 | ₩1,415 | ₩1,134 | ₩1,176 | +0.11% | 82.8만 |
|---|
| 2026.09.16 | ₩1,121 | ₩1,268 | ₩1,057 | ₩1,245 | +11.07% | 55.6만 |
|---|
| 2026.09.15 | ₩1,415 | ₩1,415 | ₩1,118 | ₩1,193 | -15.66% | 64.2만 |
|---|
| 2026.09.14 | ₩1,335 | ₩1,401 | ₩1,249 | ₩1,401 | +5.00% | 63.7만 |
|---|
| 2026.09.11 | ₩1,268 | ₩1,481 | ₩1,256 | ₩1,335 | +5.26% | 99.2만 |
|---|
| 2026.09.10 | ₩1,233 | ₩1,308 | ₩1,154 | ₩1,269 | +2.92% | 77.8만 |
|---|
| 2026.09.09 | ₩1,200 | ₩1,375 | ₩1,172 | ₩1,279 | +6.56% | 201.2만 |
|---|
| 2026.09.08 | ₩1,009 | ₩1,237 | ₩1,009 | ₩1,141 | +13.10% | 125.1만 |
|---|
| 2026.09.04 | ₩968 | ₩1,010 | ₩921 | ₩997 | +3.03% | 22.1만 |
|---|
| 2026.09.03 | ₩964 | ₩1,093 | ₩957 | ₩972 | +0.83% | 58만 |
|---|
| 2026.09.02 | ₩944 | ₩988 | ₩894 | ₩962 | +1.98% | 35.6만 |
|---|
| 2026.09.01 | ₩973 | ₩1,025 | ₩936 | ₩961 | -1.23% | 84.4만 |
|---|
| 2026.08.31 | ₩894 | ₩968 | ₩874 | ₩966 | +8.06% | 61.4만 |
|---|
| 2026.08.28 | ₩815 | ₩901 | ₩815 | ₩870 | +6.71% | 77.6만 |
|---|
| 2026.08.27 | ₩745 | ₩868 | ₩727 | ₩834 | +12.01% | 124.2만 |
|---|
| 2026.08.26 | ₩691 | ₩767 | ₩670 | ₩737 | +6.56% | 86.6만 |
|---|
| 2026.08.25 | ₩702 | ₩722 | ₩658 | ₩687 | -2.09% | 39만 |
|---|
| 2026.08.24 | ₩721 | ₩774 | ₩691 | ₩718 | -0.37% | 119.3만 |
|---|
| 2026.08.21 | ₩614 | ₩725 | ₩594 | ₩654 | +6.52% | 152.4만 |
|---|
| 2026.08.20 | ₩555 | ₩634 | ₩534 | ₩587 | +5.77% | 95.6만 |
|---|
| 2026.08.19 | ₩509 | ₩601 | ₩496 | ₩567 | +11.55% | 25.6만 |
|---|
| 2026.08.18 | ₩507 | ₩527 | ₩494 | ₩515 | +1.58% | 7.1만 |
|---|
| 2026.08.17 | ₩506 | ₩531 | ₩494 | ₩515 | +1.85% | 9.8만 |
|---|
| 2026.08.14 | ₩467 | ₩518 | ₩467 | ₩507 | +8.57% | 21.2만 |
|---|
| 2026.08.13 | ₩456 | ₩491 | ₩456 | ₩475 | +4.09% | 14.2만 |
|---|
| 2026.08.12 | ₩428 | ₩494 | ₩428 | ₩456 | +6.54% | 14.5만 |
|---|
| 2026.08.11 | ₩467 | ₩467 | ₩446 | ₩451 | -3.43% | 6.3만 |
|---|
| 2026.08.10 | ₩440 | ₩454 | ₩402 | ₩451 | +2.42% | 15.5만 |
|---|
| 2026.08.07 | ₩478 | ₩492 | ₩416 | ₩427 | -10.61% | 8.7만 |
|---|
| 2026.08.06 | ₩444 | ₩480 | ₩444 | ₩454 | +2.10% | 10만 |
|---|
| 2026.08.05 | ₩487 | ₩494 | ₩430 | ₩456 | -6.30% | 23.4만 |
|---|
| 2026.08.04 | ₩403 | ₩487 | ₩402 | ₩471 | +16.89% | 29.2만 |
|---|
| 2026.08.03 | ₩403 | ₩451 | ₩380 | ₩407 | +0.99% | 28.1만 |
|---|
| 2026.07.31 | ₩420 | ₩460 | ₩394 | ₩399 | -5.08% | 29.9만 |
|---|
| 2026.07.30 | ₩420 | ₩454 | ₩402 | ₩415 | -1.27% | 11.9만 |
|---|
| 2026.07.29 | ₩463 | ₩463 | ₩391 | ₩402 | -13.26% | 24.6만 |
|---|
| 2026.07.28 | ₩430 | ₩460 | ₩387 | ₩440 | +2.48% | 39.6만 |
|---|
| 2026.07.27 | ₩435 | ₩440 | ₩415 | ₩426 | -2.15% | 12.4만 |
|---|
| 2026.07.24 | ₩534 | ₩534 | ₩415 | ₩418 | -21.75% | 120만 |
|---|
| 2026.07.23 | ₩617 | ₩629 | ₩474 | ₩509 | -17.53% | 63만 |
|---|
| 2026.07.22 | ₩694 | ₩702 | ₩614 | ₩637 | -8.27% | 18.1만 |
|---|
| 2026.07.21 | ₩694 | ₩694 | ₩654 | ₩683 | -1.54% | 14.7만 |
|---|
| 2026.07.20 | ₩678 | ₩694 | ₩627 | ₩675 | -0.39% | 25.4만 |
|---|
| 2026.07.17 | ₩734 | ₩761 | ₩667 | ₩670 | -8.73% | 32.8만 |
|---|
| 2026.07.16 | ₩721 | ₩774 | ₩695 | ₩722 | +0.19% | 24만 |
|---|
| 2026.07.15 | ₩741 | ₩753 | ₩703 | ₩711 | -3.96% | 22.9만 |
|---|
| 2026.07.14 | ₩678 | ₩761 | ₩667 | ₩731 | +7.87% | 52.7만 |
|---|
| 2026.07.13 | ₩718 | ₩763 | ₩673 | ₩673 | -6.32% | 32.3만 |
|---|
| 2026.07.10 | ₩766 | ₩827 | ₩707 | ₩719 | -6.10% | 39.9만 |
|---|
| 2026.07.09 | ₩671 | ₩775 | ₩670 | ₩773 | +15.11% | 55.1만 |
|---|
| 2026.07.08 | ₩665 | ₩694 | ₩654 | ₩681 | +2.41% | 35만 |
|---|
| 2026.07.07 | ₩778 | ₩787 | ₩674 | ₩686 | -11.84% | 59.3만 |
|---|
| 2026.07.06 | ₩694 | ₩767 | ₩667 | ₩754 | +8.65% | 52.7만 |
|---|
| 2026.07.02 | ₩719 | ₩734 | ₩655 | ₩698 | -2.97% | 152.2만 |
|---|
| 2026.07.01 | ₩667 | ₩721 | ₩586 | ₩669 | +0.20% | 194.9만 |
|---|
| 2026.06.30 | ₩898 | ₩921 | ₩647 | ₩667 | -25.71% | 212만 |
|---|
| 2026.06.29 | ₩974 | ₩974 | ₩876 | ₩966 | -0.82% | 65.4만 |
|---|
| 2026.06.26 | ₩1,018 | ₩1,058 | ₩977 | ₩1,048 | +2.88% | 33.1만 |
|---|
| 2026.06.25 | ₩1,001 | ₩1,041 | ₩921 | ₩1,040 | +3.87% | 30.6만 |
|---|
| 2026.06.24 | ₩1,056 | ₩1,121 | ₩921 | ₩954 | -9.61% | 61.5만 |
|---|
| 2026.06.23 | ₩1,094 | ₩1,138 | ₩1,028 | ₩1,081 | -1.22% | 66.2만 |
|---|
| 2026.06.22 | ₩1,240 | ₩1,255 | ₩1,108 | ₩1,133 | -8.61% | 68.9만 |
|---|
| 2026.06.18 | ₩1,388 | ₩1,388 | ₩1,126 | ₩1,141 | -17.79% | 130.2만 |
|---|
| 2026.06.17 | ₩1,335 | ₩1,522 | ₩1,215 | ₩1,455 | +9.00% | 142만 |
|---|
| 2026.06.16 | ₩1,615 | ₩1,628 | ₩1,221 | ₩1,281 | -20.66% | 324.3만 |
|---|
| 2026.06.15 | ₩1,842 | ₩1,962 | ₩1,401 | ₩1,562 | -15.22% | 417.3만 |
|---|
| 2026.06.12 | ₩1,909 | ₩2,095 | ₩1,615 | ₩1,802 | -5.59% | 100.2만 |
|---|
| 2026.06.11 | ₩3,991 | ₩4,004 | ₩2,336 | ₩2,469 | -38.13% | 49.8만 |
|---|
| 2026.06.10 | ₩9,756 | ₩12,946 | ₩3,604 | ₩4,164 | -57.32% | 82.2만 |
|---|
| 2026.06.09 | ₩9,369 | ₩10,397 | ₩8,822 | ₩9,836 | +4.99% | 1.5만 |
|---|
| 2026.06.08 | ₩10,677 | ₩10,677 | ₩8,021 | ₩8,729 | -18.25% | 4.6만 |
|---|
| 2026.06.05 | ₩10,023 | ₩10,637 | ₩9,699 | ₩10,637 | +6.13% | 4.8천 |
|---|
| 2026.06.04 | ₩12,279 | ₩12,279 | ₩9,336 | ₩10,664 | -13.15% | 6.5천 |
|---|
| 2026.06.03 | ₩12,706 | ₩12,839 | ₩11,665 | ₩11,678 | -8.09% | 1.7천 |
|---|
| 2026.06.02 | ₩13,747 | ₩13,747 | ₩10,844 | ₩13,013 | -5.34% | 2.3만 |
|---|
| 2026.06.01 | ₩14,214 | ₩14,227 | ₩14,174 | ₩14,174 | -0.28% | 3만 |
|---|
| 2026.05.29 | ₩14,187 | ₩14,214 | ₩14,174 | ₩14,174 | -0.09% | 5.8천 |
|---|
| 2026.05.28 | ₩14,181 | ₩14,181 | ₩14,174 | ₩14,174 | -0.05% | 3.4만 |
|---|
| 2026.05.27 | ₩14,161 | ₩14,187 | ₩14,161 | ₩14,161 | 0.00% | 97.8만 |
|---|
| 2026.05.26 | ₩14,161 | ₩14,161 | ₩14,134 | ₩14,134 | -0.19% | 6만 |
|---|
| 2026.05.22 | ₩14,161 | ₩14,161 | ₩14,134 | ₩14,147 | -0.09% | 1.5만 |
|---|
| 2026.05.21 | ₩14,158 | ₩14,158 | ₩14,158 | ₩14,158 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩14,147 | ₩14,147 | ₩14,147 | ₩14,147 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩14,141 | ₩14,147 | ₩14,134 | ₩14,147 | +0.05% | 5.4만 |
|---|
| 2026.05.18 | ₩14,147 | ₩14,161 | ₩14,134 | ₩14,161 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩14,134 | ₩14,141 | ₩14,134 | ₩14,134 | 0.00% | 2.6만 |
|---|
| 2026.05.14 | ₩14,161 | ₩14,161 | ₩14,161 | ₩14,161 | 0.00% | 600 |
|---|
| 2026.05.13 | ₩14,134 | ₩14,147 | ₩14,121 | ₩14,147 | +0.09% | 15.2만 |
|---|
| 2026.05.12 | ₩14,121 | ₩14,134 | ₩14,121 | ₩14,134 | +0.09% | 1.3천 |
|---|
| 2026.05.11 | ₩14,121 | ₩14,134 | ₩14,121 | ₩14,134 | +0.09% | 2.3천 |
|---|
| 2026.05.08 | ₩14,134 | ₩14,134 | ₩14,121 | ₩14,121 | -0.09% | 3.4천 |
|---|
| 2026.05.07 | ₩14,127 | ₩14,134 | ₩14,121 | ₩14,134 | +0.05% | 1.8만 |
|---|
| 2026.05.06 | ₩14,107 | ₩14,121 | ₩14,107 | ₩14,121 | +0.09% | 5.6만 |
|---|
| 2026.05.05 | ₩14,107 | ₩14,121 | ₩14,094 | ₩14,121 | +0.09% | 2.6만 |
|---|
| 2026.05.04 | ₩14,094 | ₩14,094 | ₩14,094 | ₩14,094 | 0.00% | 5.4만 |
|---|
| 2026.05.01 | ₩14,121 | ₩14,121 | ₩14,094 | ₩14,107 | -0.09% | 8.1만 |
|---|
| 2026.04.30 | ₩14,107 | ₩14,114 | ₩14,107 | ₩14,107 | 0.00% | 4.4만 |
|---|
| 2026.04.29 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 2.1만 |
|---|
| 2026.04.28 | ₩14,127 | ₩14,127 | ₩14,107 | ₩14,107 | -0.14% | 3.5만 |
|---|
| 2026.04.27 | ₩14,121 | ₩14,121 | ₩14,121 | ₩14,121 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 39.1만 |
|---|
| 2026.04.22 | ₩14,134 | ₩14,174 | ₩14,107 | ₩14,107 | -0.19% | 12.7만 |
|---|
| 2026.04.21 | ₩14,097 | ₩14,127 | ₩14,094 | ₩14,107 | +0.08% | 2.6만 |
|---|
| 2026.04.20 | ₩14,101 | ₩14,101 | ₩14,101 | ₩14,101 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,101 | ₩14,107 | ₩14,101 | ₩14,107 | +0.05% | 1천 |
|---|
| 2026.04.15 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩14,106 | ₩14,107 | ₩14,094 | ₩14,107 | +0.01% | 1.1천 |
|---|
| 2026.04.13 | ₩14,094 | ₩14,094 | ₩14,094 | ₩14,094 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩14,107 | ₩14,107 | ₩14,094 | ₩14,094 | -0.09% | 2.9천 |
|---|
| 2026.04.09 | ₩14,141 | ₩14,141 | ₩14,094 | ₩14,107 | -0.24% | 3.4천 |
|---|
| 2026.04.08 | ₩14,067 | ₩14,107 | ₩14,054 | ₩14,107 | +0.28% | 16.9만 |
|---|
| 2026.04.07 | ₩14,081 | ₩14,081 | ₩14,067 | ₩14,067 | -0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩14,074 | ₩14,074 | ₩14,074 | ₩14,074 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩14,081 | ₩14,081 | ₩14,074 | ₩14,074 | -0.05% | 1.2천 |
|---|
| 2026.04.01 | ₩14,067 | ₩14,067 | ₩14,067 | ₩14,067 | 0.00% | 1.1천 |
|---|
| 2026.03.31 | ₩14,067 | ₩14,067 | ₩14,054 | ₩14,054 | -0.09% | 4.6만 |
|---|
| 2026.03.30 | ₩14,054 | ₩14,061 | ₩14,054 | ₩14,054 | 0.00% | 3.8천 |
|---|
| 2026.03.27 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 2.3천 |
|---|
| 2026.03.26 | ₩14,081 | ₩14,081 | ₩14,047 | ₩14,054 | -0.19% | 900 |
|---|
| 2026.03.25 | ₩14,054 | ₩14,081 | ₩14,054 | ₩14,081 | +0.19% | 700 |
|---|
| 2026.03.24 | ₩14,067 | ₩14,081 | ₩14,041 | ₩14,081 | +0.09% | 3.9만 |
|---|
| 2026.03.23 | ₩14,067 | ₩14,081 | ₩14,061 | ₩14,081 | +0.09% | 1.7만 |
|---|
| 2026.03.20 | ₩14,054 | ₩14,067 | ₩14,054 | ₩14,054 | 0.00% | 2.8만 |
|---|
| 2026.03.19 | ₩14,054 | ₩14,067 | ₩14,041 | ₩14,041 | -0.09% | 2.5천 |
|---|
| 2026.03.18 | ₩14,054 | ₩14,067 | ₩14,051 | ₩14,067 | +0.09% | 3.9천 |
|---|
| 2026.03.17 | ₩14,067 | ₩14,067 | ₩14,034 | ₩14,067 | 0.00% | 3.8천 |
|---|
| 2026.03.16 | ₩14,054 | ₩14,067 | ₩14,054 | ₩14,067 | +0.09% | 1.5만 |
|---|
| 2026.03.13 | ₩14,041 | ₩14,054 | ₩14,041 | ₩14,054 | +0.10% | 2.2만 |
|---|
| 2026.03.12 | ₩14,027 | ₩14,034 | ₩14,027 | ₩14,034 | +0.05% | 1천 |
|---|
| 2026.03.11 | ₩14,027 | ₩14,041 | ₩14,014 | ₩14,027 | 0.00% | 16.6만 |
|---|
| 2026.03.10 | ₩14,027 | ₩14,041 | ₩14,014 | ₩14,014 | -0.10% | 7.3만 |
|---|
| 2026.03.09 | ₩14,014 | ₩14,027 | ₩14,007 | ₩14,027 | +0.10% | 6.5천 |
|---|
| 2026.03.06 | ₩14,014 | ₩14,027 | ₩14,014 | ₩14,027 | +0.10% | 4.4천 |
|---|
| 2026.03.05 | ₩14,027 | ₩14,027 | ₩14,014 | ₩14,027 | 0.00% | 8.5천 |
|---|
| 2026.03.04 | ₩14,027 | ₩14,027 | ₩14,014 | ₩14,027 | 0.00% | 3.5만 |
|---|
| 2026.03.03 | ₩14,014 | ₩14,020 | ₩14,000 | ₩14,014 | 0.00% | 13.3만 |
|---|
| 2026.03.02 | ₩14,014 | ₩14,027 | ₩14,014 | ₩14,014 | 0.00% | 11.9만 |
|---|
| 2026.02.27 | ₩14,000 | ₩14,014 | ₩14,000 | ₩14,000 | 0.00% | 2.5만 |
|---|
| 2026.02.26 | ₩14,000 | ₩14,014 | ₩14,000 | ₩14,014 | +0.10% | 6.3천 |
|---|
| 2026.02.25 | ₩14,014 | ₩14,014 | ₩14,000 | ₩14,000 | -0.10% | 7.3만 |
|---|
| 2026.02.24 | ₩13,987 | ₩14,014 | ₩13,987 | ₩14,014 | +0.19% | 29.8만 |
|---|
| 2026.02.23 | ₩13,987 | ₩13,994 | ₩13,987 | ₩13,987 | 0.00% | 1.4만 |
|---|
| 2026.02.20 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 1.5만 |
|---|
| 2026.02.19 | ₩13,974 | ₩13,987 | ₩13,974 | ₩13,974 | 0.00% | 1.9만 |
|---|
| 2026.02.18 | ₩13,974 | ₩14,000 | ₩13,974 | ₩14,000 | +0.19% | 3.3만 |
|---|
| 2026.02.17 | ₩13,960 | ₩13,987 | ₩13,960 | ₩13,987 | +0.19% | 4.7만 |
|---|
| 2026.02.13 | ₩13,960 | ₩13,967 | ₩13,960 | ₩13,960 | 0.00% | 8.6만 |
|---|
| 2026.02.12 | ₩13,974 | ₩13,974 | ₩13,960 | ₩13,960 | -0.10% | 3.8만 |
|---|
| 2026.02.11 | ₩13,960 | ₩13,987 | ₩13,960 | ₩13,987 | +0.19% | 5만 |
|---|
| 2026.02.10 | ₩13,960 | ₩13,974 | ₩13,947 | ₩13,960 | 0.00% | 6.7만 |
|---|
| 2026.02.09 | ₩13,960 | ₩13,960 | ₩13,947 | ₩13,960 | 0.00% | 3.8만 |
|---|
| 2026.02.06 | ₩13,947 | ₩13,974 | ₩13,947 | ₩13,974 | +0.19% | 13만 |
|---|
| 2026.02.05 | ₩13,960 | ₩13,974 | ₩13,960 | ₩13,974 | +0.10% | 3.2만 |
|---|
| 2026.02.04 | ₩13,974 | ₩13,974 | ₩13,947 | ₩13,960 | -0.10% | 4만 |
|---|
| 2026.02.03 | ₩13,960 | ₩13,974 | ₩13,947 | ₩13,960 | 0.00% | 5.8만 |
|---|
| 2026.02.02 | ₩13,974 | ₩13,974 | ₩13,947 | ₩13,960 | -0.10% | 8.4만 |
|---|
| 2026.01.30 | ₩13,974 | ₩13,974 | ₩13,934 | ₩13,934 | -0.29% | 4.7만 |
|---|
| 2026.01.29 | ₩13,960 | ₩13,960 | ₩13,934 | ₩13,947 | -0.10% | 35.4만 |
|---|
| 2026.01.28 | ₩13,934 | ₩13,960 | ₩13,920 | ₩13,947 | +0.10% | 5.5만 |
|---|
| 2026.01.27 | ₩13,927 | ₩13,947 | ₩13,907 | ₩13,947 | +0.14% | 43.6만 |
|---|
| 2026.01.26 | ₩13,934 | ₩13,940 | ₩13,920 | ₩13,934 | 0.00% | 39만 |
|---|
| 2026.01.23 | ₩13,934 | ₩13,940 | ₩13,934 | ₩13,934 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩13,920 | ₩13,960 | ₩13,907 | ₩13,960 | +0.29% | 3.9만 |
|---|
| 2026.01.21 | ₩13,920 | ₩13,947 | ₩13,907 | ₩13,940 | +0.14% | 2.5만 |
|---|
| 2026.01.20 | ₩13,920 | ₩13,920 | ₩13,907 | ₩13,907 | -0.10% | 7.2만 |
|---|
| 2026.01.16 | ₩13,907 | ₩13,927 | ₩13,907 | ₩13,907 | 0.00% | 5만 |
|---|
| 2026.01.15 | ₩13,907 | ₩13,927 | ₩13,907 | ₩13,907 | 0.00% | 8.8만 |
|---|
| 2026.01.14 | ₩13,907 | ₩13,920 | ₩13,907 | ₩13,920 | +0.10% | 1.9만 |
|---|
| 2026.01.13 | ₩13,907 | ₩13,927 | ₩13,907 | ₩13,907 | 0.00% | 9.4만 |
|---|
| 2026.01.12 | ₩13,907 | ₩13,947 | ₩13,907 | ₩13,920 | +0.10% | 8.2만 |
|---|
| 2026.01.09 | ₩13,920 | ₩13,934 | ₩13,907 | ₩13,920 | 0.00% | 7.6만 |
|---|
| 2026.01.08 | ₩13,920 | ₩13,947 | ₩13,907 | ₩13,920 | 0.00% | 10.9만 |
|---|
| 2026.01.07 | ₩13,920 | ₩13,920 | ₩13,907 | ₩13,920 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩13,894 | ₩13,920 | ₩13,887 | ₩13,907 | +0.10% | 4.7만 |
|---|
| 2026.01.05 | ₩13,867 | ₩13,920 | ₩13,867 | ₩13,894 | +0.19% | 17.1만 |
|---|
| 2026.01.02 | ₩13,880 | ₩13,907 | ₩13,867 | ₩13,894 | +0.10% | 13.2만 |
|---|
| 2025.12.31 | ₩13,880 | ₩13,894 | ₩13,880 | ₩13,880 | 0.00% | 6.7만 |
|---|
| 2025.12.30 | ₩13,867 | ₩13,880 | ₩13,867 | ₩13,880 | +0.10% | 2.6만 |
|---|
| 2025.12.29 | ₩13,867 | ₩13,880 | ₩13,867 | ₩13,880 | +0.10% | 2.5만 |
|---|
| 2025.12.26 | ₩13,880 | ₩13,880 | ₩13,867 | ₩13,880 | 0.00% | 1.8만 |
|---|
| 2025.12.24 | ₩13,880 | ₩13,896 | ₩13,880 | ₩13,880 | 0.00% | 5.4천 |
|---|
| 2025.12.23 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 3.4만 |
|---|
| 2025.12.22 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 25만 |
|---|
| 2025.12.18 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 1.9만 |
|---|
| 2025.12.17 | ₩13,910 | ₩13,910 | ₩13,894 | ₩13,894 | -0.12% | 1.8천 |
|---|
| 2025.12.16 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩13,894 | ₩13,894 | ₩13,880 | ₩13,880 | -0.10% | 2.8천 |
|---|
| 2025.12.12 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 5.4만 |
|---|
| 2025.12.10 | ₩13,894 | ₩13,894 | ₩13,867 | ₩13,880 | -0.10% | 11.1만 |
|---|
| 2025.12.09 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 1.3천 |
|---|
| 2025.12.08 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 11만 |
|---|
| 2025.12.05 | ₩13,907 | ₩13,907 | ₩13,880 | ₩13,887 | -0.14% | 1.7만 |
|---|
| 2025.12.04 | ₩13,855 | ₩13,880 | ₩13,827 | ₩13,880 | +0.18% | 1.4천 |
|---|
| 2025.12.03 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,854 | +0.10% | 3.8만 |
|---|
| 2025.12.02 | ₩13,883 | ₩13,883 | ₩13,840 | ₩13,840 | -0.31% | 15.4만 |
|---|
| 2025.12.01 | ₩13,840 | ₩13,854 | ₩13,840 | ₩13,840 | 0.00% | 3.4만 |
|---|
| 2025.11.28 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩13,854 | ₩13,908 | ₩13,840 | ₩13,840 | -0.10% | 2.2천 |
|---|
| 2025.11.25 | ₩13,760 | ₩13,840 | ₩13,760 | ₩13,840 | +0.58% | 1.2천 |
|---|
| 2025.11.24 | ₩13,907 | ₩13,907 | ₩13,840 | ₩13,840 | -0.48% | 2.1천 |
|---|
| 2025.11.21 | ₩13,867 | ₩13,867 | ₩13,840 | ₩13,840 | -0.19% | 126.7만 |
|---|
| 2025.11.20 | ₩13,880 | ₩13,880 | ₩13,854 | ₩13,867 | -0.10% | 5.7만 |
|---|
| 2025.11.19 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩13,914 | ₩13,914 | ₩13,854 | ₩13,867 | -0.34% | 6.2천 |
|---|
| 2025.11.17 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩13,854 | ₩13,894 | ₩13,854 | ₩13,854 | 0.00% | 2천 |
|---|
| 2025.11.13 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩13,854 | ₩13,867 | ₩13,854 | ₩13,867 | +0.10% | 400 |
|---|
| 2025.11.11 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩13,947 | ₩13,947 | ₩13,887 | ₩13,887 | -0.43% | 1.1천 |
|---|
| 2025.11.07 | ₩13,907 | ₩13,947 | ₩13,854 | ₩13,854 | -0.38% | 37.8만 |
|---|
| 2025.11.06 | ₩14,027 | ₩14,027 | ₩13,907 | ₩13,947 | -0.57% | 6.3만 |
|---|
| 2025.11.05 | ₩13,947 | ₩13,960 | ₩13,900 | ₩13,920 | -0.19% | 37.8만 |
|---|
| 2025.11.04 | ₩13,947 | ₩13,960 | ₩13,947 | ₩13,947 | 0.00% | 5.8만 |
|---|
| 2025.11.03 | ₩13,987 | ₩13,987 | ₩13,894 | ₩13,960 | -0.19% | 8.6만 |
|---|
| 2025.10.31 | ₩13,960 | ₩13,967 | ₩13,934 | ₩13,960 | 0.00% | 18.4만 |
|---|
| 2025.10.30 | ₩13,960 | ₩13,960 | ₩13,894 | ₩13,907 | -0.38% | 7.8만 |
|---|
| 2025.10.29 | ₩13,947 | ₩14,000 | ₩13,947 | ₩13,960 | +0.10% | 15.1만 |
|---|
| 2025.10.28 | ₩14,000 | ₩14,000 | ₩13,960 | ₩13,960 | -0.29% | 4.7천 |
|---|
| 2025.10.27 | ₩13,960 | ₩14,000 | ₩13,894 | ₩13,974 | +0.10% | 8.2만 |
|---|
| 2025.10.24 | ₩13,987 | ₩13,987 | ₩13,907 | ₩13,907 | -0.57% | 1.9천 |
|---|
| 2025.10.23 | ₩13,907 | ₩13,920 | ₩13,907 | ₩13,907 | 0.00% | 27만 |
|---|
| 2025.10.22 | ₩13,920 | ₩13,947 | ₩13,894 | ₩13,907 | -0.10% | 1.7만 |
|---|
| 2025.10.21 | ₩13,934 | ₩13,974 | ₩13,907 | ₩13,907 | -0.19% | 2.1만 |
|---|
| 2025.10.20 | ₩13,934 | ₩13,934 | ₩13,894 | ₩13,907 | -0.19% | 2.1만 |
|---|
| 2025.10.17 | ₩14,014 | ₩14,014 | ₩13,880 | ₩13,920 | -0.67% | 9.7천 |
|---|
| 2025.10.16 | ₩14,014 | ₩14,014 | ₩13,915 | ₩13,927 | -0.62% | 2만 |
|---|
| 2025.10.15 | ₩13,974 | ₩14,014 | ₩13,960 | ₩14,000 | +0.19% | 11만 |
|---|
| 2025.10.14 | ₩14,014 | ₩14,014 | ₩13,934 | ₩13,947 | -0.48% | 1.8만 |
|---|
| 2025.10.13 | ₩13,960 | ₩14,131 | ₩13,920 | ₩14,014 | +0.38% | 8천 |
|---|
| 2025.10.10 | ₩14,014 | ₩14,014 | ₩13,947 | ₩13,960 | -0.38% | 11.3만 |
|---|