시장 데이터를 불러오는 중
전체 종목
Avantis Credit ETF 과거 주가
Avantis Credit ETF · AVGB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Credit ETF · AVGB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,572 | ₩66,592 | ₩66,572 | ₩66,592 | +0.03% | 1.6천 |
| 2026.10.08 | ₩66,518 | ₩66,599 | ₩66,478 | ₩66,599 | +0.12% | 2.4천 |
| 2026.10.07 | ₩66,425 | ₩66,599 | ₩66,425 | ₩66,565 | +0.21% | 6.3천 |
| 2026.10.06 | ₩66,445 | ₩66,512 | ₩66,445 | ₩66,472 | +0.04% | 3.6천 |
| 2026.10.05 | ₩66,325 | ₩66,358 | ₩66,265 | ₩66,358 | +0.05% | 6.6천 |
| 2026.10.02 | ₩66,432 | ₩66,472 | ₩66,425 | ₩66,472 | +0.06% | 7.7천 |
| 2026.10.01 | ₩66,151 | ₩66,385 | ₩66,151 | ₩66,362 | +0.32% | 2.2천 |
| 2026.09.30 | ₩66,298 | ₩66,358 | ₩66,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,291 |
| -0.01% |
| 1.4만 |
| 2026.09.29 | ₩66,198 | ₩66,278 | ₩66,198 | ₩66,235 | +0.06% | 1.2만 |
|---|
| 2026.09.28 | ₩66,211 | ₩66,278 | ₩66,198 | ₩66,204 | -0.01% | 4.8천 |
|---|
| 2026.09.25 | ₩66,412 | ₩66,445 | ₩66,291 | ₩66,445 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩66,559 | ₩66,559 | ₩66,425 | ₩66,485 | -0.11% | 5.6천 |
|---|
| 2026.09.23 | ₩66,685 | ₩66,685 | ₩66,534 | ₩66,534 | -0.23% | 4천 |
|---|
| 2026.09.22 | ₩66,933 | ₩66,959 | ₩66,866 | ₩66,959 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩66,879 | ₩66,933 | ₩66,879 | ₩66,906 | +0.04% | 2.6천 |
|---|
| 2026.09.18 | ₩66,746 | ₩66,826 | ₩66,746 | ₩66,806 | +0.09% | 2.9만 |
|---|
| 2026.09.17 | ₩66,906 | ₩66,919 | ₩66,879 | ₩66,913 | +0.01% | 78.8만 |
|---|
| 2026.09.16 | ₩66,799 | ₩66,866 | ₩66,705 | ₩66,705 | -0.14% | 700 |
|---|
| 2026.09.15 | ₩66,692 | ₩66,692 | ₩66,665 | ₩66,685 | -0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩66,652 | ₩66,719 | ₩66,652 | ₩66,719 | +0.10% | 1.4천 |
|---|
| 2026.09.11 | ₩66,891 | ₩66,891 | ₩66,786 | ₩66,786 | -0.16% | 700 |
|---|
| 2026.09.10 | ₩66,959 | ₩66,959 | ₩66,852 | ₩66,852 | -0.16% | 500 |
|---|
| 2026.09.09 | ₩67,213 | ₩67,213 | ₩67,173 | ₩67,173 | -0.06% | 1천 |
|---|
| 2026.09.08 | ₩67,293 | ₩67,293 | ₩67,273 | ₩67,273 | -0.03% | 3.1천 |
|---|
| 2026.09.04 | ₩67,988 | ₩67,988 | ₩67,988 | ₩67,988 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩68,001 | ₩68,028 | ₩67,988 | ₩68,001 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩67,868 | ₩67,943 | ₩67,854 | ₩67,943 | +0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩67,908 | ₩68,028 | ₩67,908 | ₩67,928 | +0.03% | 8.6천 |
|---|
| 2026.08.31 | ₩67,961 | ₩67,968 | ₩67,961 | ₩67,968 | +0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩68,021 | ₩68,021 | ₩68,021 | ₩68,021 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,182 | ₩68,208 | ₩68,182 | ₩68,208 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩68,162 | ₩68,162 | ₩68,155 | ₩68,155 | -0.01% | 500 |
|---|
| 2026.08.25 | ₩68,155 | ₩68,235 | ₩68,155 | ₩68,235 | +0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩68,175 | ₩68,188 | ₩68,075 | ₩68,088 | -0.13% | 4.9천 |
|---|
| 2026.08.21 | ₩68,108 | ₩68,108 | ₩68,055 | ₩68,095 | -0.02% | 1.8천 |
|---|
| 2026.08.20 | ₩68,122 | ₩68,148 | ₩68,122 | ₩68,122 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩68,195 | ₩68,195 | ₩68,195 | ₩68,195 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,115 | ₩68,115 | ₩68,115 | ₩68,115 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩68,162 | ₩68,162 | ₩68,148 | ₩68,148 | -0.02% | 1.9천 |
|---|
| 2026.08.14 | ₩68,222 | ₩68,222 | ₩68,182 | ₩68,188 | -0.05% | 500 |
|---|
| 2026.08.13 | ₩68,309 | ₩68,309 | ₩68,309 | ₩68,309 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩68,188 | ₩68,202 | ₩68,168 | ₩68,168 | -0.03% | 7.2천 |
|---|
| 2026.08.11 | ₩68,115 | ₩68,115 | ₩68,115 | ₩68,115 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩68,108 | ₩68,108 | ₩68,102 | ₩68,102 | -0.01% | 200 |
|---|
| 2026.08.07 | ₩68,215 | ₩68,215 | ₩68,202 | ₩68,215 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩68,148 | ₩68,148 | ₩68,148 | ₩68,148 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩68,269 | ₩68,329 | ₩68,269 | ₩68,286 | +0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩68,228 | ₩68,282 | ₩68,228 | ₩68,282 | +0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩68,068 | ₩68,068 | ₩68,015 | ₩68,048 | -0.03% | 3천 |
|---|
| 2026.07.31 | ₩67,893 | ₩67,913 | ₩67,893 | ₩67,913 | +0.03% | 2.1천 |
|---|
| 2026.07.30 | ₩68,055 | ₩68,108 | ₩68,013 | ₩68,023 | -0.05% | 6.8천 |
|---|
| 2026.07.29 | ₩67,935 | ₩67,935 | ₩67,935 | ₩67,935 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩68,055 | ₩68,055 | ₩68,028 | ₩68,048 | -0.01% | 500 |
|---|
| 2026.07.27 | ₩67,921 | ₩67,921 | ₩67,921 | ₩67,921 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩67,774 | ₩67,854 | ₩67,774 | ₩67,822 | +0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,801 | ₩67,801 | ₩67,801 | ₩67,801 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,908 | ₩67,908 | ₩67,908 | ₩67,908 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩67,988 | ₩68,001 | ₩67,975 | ₩67,995 | +0.01% | 800 |
|---|
| 2026.07.20 | ₩68,062 | ₩68,062 | ₩68,055 | ₩68,055 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩68,227 | ₩68,227 | ₩68,175 | ₩68,175 | -0.08% | 3.3천 |
|---|
| 2026.07.16 | ₩68,142 | ₩68,142 | ₩68,142 | ₩68,142 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,162 | ₩68,202 | ₩68,148 | ₩68,168 | +0.01% | 1.6천 |
|---|
| 2026.07.14 | ₩68,041 | ₩68,041 | ₩68,041 | ₩68,041 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩68,041 | ₩68,041 | ₩67,968 | ₩67,968 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩68,142 | ₩68,142 | ₩68,142 | ₩68,142 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩68,162 | ₩68,255 | ₩68,122 | ₩68,188 | +0.04% | 500 |
|---|
| 2026.07.08 | ₩68,063 | ₩68,102 | ₩68,041 | ₩68,102 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩68,208 | ₩68,208 | ₩68,208 | ₩68,208 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,402 | ₩68,416 | ₩68,402 | ₩68,416 | +0.02% | 800 |
|---|
| 2026.07.02 | ₩68,416 | ₩68,416 | ₩68,335 | ₩68,402 | -0.02% | 2.4천 |
|---|
| 2026.07.01 | ₩68,262 | ₩68,289 | ₩68,262 | ₩68,289 | +0.04% | 100 |
|---|
| 2026.06.30 | ₩68,442 | ₩68,442 | ₩68,377 | ₩68,377 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩68,469 | ₩68,469 | ₩68,469 | ₩68,469 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,429 | ₩68,456 | ₩68,422 | ₩68,429 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩68,389 | ₩68,389 | ₩68,335 | ₩68,389 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩68,389 | ₩68,402 | ₩68,375 | ₩68,375 | -0.02% | 1.5천 |
|---|
| 2026.06.23 | ₩68,282 | ₩68,282 | ₩68,207 | ₩68,207 | -0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩68,162 | ₩68,162 | ₩68,130 | ₩68,130 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩68,269 | ₩68,282 | ₩68,188 | ₩68,195 | -0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩68,282 | ₩68,295 | ₩68,115 | ₩68,115 | -0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩68,322 | ₩68,322 | ₩68,302 | ₩68,302 | -0.03% | 300 |
|---|
| 2026.06.15 | ₩68,322 | ₩68,322 | ₩68,254 | ₩68,254 | -0.10% | 800 |
|---|
| 2026.06.12 | ₩68,108 | ₩68,182 | ₩68,108 | ₩68,182 | +0.11% | 900 |
|---|
| 2026.06.11 | ₩67,988 | ₩68,168 | ₩67,961 | ₩68,168 | +0.27% | 1.5천 |
|---|
| 2026.06.10 | ₩67,988 | ₩67,988 | ₩67,874 | ₩67,874 | -0.17% | 300 |
|---|
| 2026.06.09 | ₩67,961 | ₩67,961 | ₩67,961 | ₩67,961 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩68,228 | ₩68,228 | ₩68,208 | ₩68,208 | -0.03% | 500 |
|---|
| 2026.06.05 | ₩68,309 | ₩68,309 | ₩68,269 | ₩68,269 | -0.06% | 700 |
|---|
| 2026.06.04 | ₩68,429 | ₩68,462 | ₩68,429 | ₩68,462 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩68,402 | ₩68,402 | ₩68,375 | ₩68,375 | -0.04% | 100 |
|---|
| 2026.06.02 | ₩68,522 | ₩68,522 | ₩68,482 | ₩68,482 | -0.06% | 1.5천 |
|---|
| 2026.06.01 | ₩68,349 | ₩68,469 | ₩68,349 | ₩68,464 | +0.17% | 4.2천 |
|---|
| 2026.05.29 | ₩68,576 | ₩68,576 | ₩68,536 | ₩68,536 | -0.06% | 500 |
|---|
| 2026.05.28 | ₩68,349 | ₩68,442 | ₩68,349 | ₩68,442 | +0.14% | 300 |
|---|
| 2026.05.27 | ₩68,402 | ₩68,402 | ₩68,349 | ₩68,349 | -0.08% | 800 |
|---|
| 2026.05.26 | ₩68,329 | ₩68,329 | ₩68,329 | ₩68,329 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩68,108 | ₩68,122 | ₩68,095 | ₩68,122 | +0.02% | 2.5천 |
|---|
| 2026.05.21 | ₩68,075 | ₩68,075 | ₩68,075 | ₩68,075 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,995 | ₩67,995 | ₩67,995 | ₩67,995 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩67,774 | ₩67,908 | ₩67,694 | ₩67,814 | +0.06% | 12.5만 |
|---|
| 2026.05.18 | ₩67,888 | ₩67,935 | ₩67,868 | ₩67,886 | -0.00% | 2.1천 |
|---|
| 2026.05.15 | ₩67,868 | ₩67,868 | ₩67,868 | ₩67,868 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,215 | ₩68,215 | ₩68,100 | ₩68,100 | -0.17% | 700 |
|---|
| 2026.05.13 | ₩68,082 | ₩68,102 | ₩68,082 | ₩68,102 | +0.03% | 1.8천 |
|---|
| 2026.05.12 | ₩68,055 | ₩68,082 | ₩68,048 | ₩68,055 | 0.00% | 2천 |
|---|
| 2026.05.11 | ₩68,241 | ₩68,269 | ₩68,196 | ₩68,196 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩68,295 | ₩68,375 | ₩68,282 | ₩68,289 | -0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩68,202 | ₩68,269 | ₩68,202 | ₩68,208 | +0.01% | 3.1천 |
|---|
| 2026.05.06 | ₩68,295 | ₩68,349 | ₩68,282 | ₩68,322 | +0.04% | 8.6천 |
|---|
| 2026.05.05 | ₩68,055 | ₩68,055 | ₩68,035 | ₩68,035 | -0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩67,961 | ₩67,968 | ₩67,961 | ₩67,968 | +0.01% | 1.6천 |
|---|
| 2026.05.01 | ₩68,162 | ₩68,162 | ₩68,162 | ₩68,162 | 0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩68,055 | ₩68,055 | ₩68,048 | ₩68,048 | -0.01% | 1.2천 |
|---|
| 2026.04.29 | ₩67,908 | ₩67,908 | ₩67,888 | ₩67,888 | -0.03% | 100 |
|---|
| 2026.04.28 | ₩68,082 | ₩68,148 | ₩68,082 | ₩68,148 | +0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩68,168 | ₩68,168 | ₩68,168 | ₩68,168 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,262 | ₩68,262 | ₩68,262 | ₩68,262 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,175 | ₩68,175 | ₩68,175 | ₩68,175 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩68,289 | ₩68,289 | ₩68,289 | ₩68,289 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩68,322 | ₩68,349 | ₩68,228 | ₩68,228 | -0.14% | 1.3천 |
|---|
| 2026.04.20 | ₩68,429 | ₩68,456 | ₩68,416 | ₩68,422 | -0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩68,533 | ₩68,533 | ₩68,449 | ₩68,476 | -0.08% | 2.7천 |
|---|
| 2026.04.16 | ₩68,282 | ₩68,321 | ₩68,182 | ₩68,182 | -0.15% | 1.3천 |
|---|
| 2026.04.15 | ₩68,255 | ₩68,255 | ₩68,255 | ₩68,255 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩68,295 | ₩68,309 | ₩68,295 | ₩68,309 | +0.02% | 2.2천 |
|---|
| 2026.04.13 | ₩68,082 | ₩68,144 | ₩68,082 | ₩68,144 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩68,088 | ₩68,088 | ₩68,088 | ₩68,088 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩68,162 | ₩68,162 | ₩68,162 | ₩68,162 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩68,255 | ₩68,255 | ₩68,162 | ₩68,162 | -0.14% | 3.2천 |
|---|
| 2026.04.07 | ₩67,861 | ₩67,861 | ₩67,861 | ₩67,861 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩67,814 | ₩67,854 | ₩67,814 | ₩67,821 | +0.01% | 1.3천 |
|---|
| 2026.04.02 | ₩67,694 | ₩67,895 | ₩67,694 | ₩67,888 | +0.29% | 1.5천 |
|---|
| 2026.04.01 | ₩67,814 | ₩67,828 | ₩67,814 | ₩67,828 | +0.02% | 4.4천 |
|---|
| 2026.03.31 | ₩67,601 | ₩67,687 | ₩67,601 | ₩67,687 | +0.13% | 500 |
|---|
| 2026.03.30 | ₩67,467 | ₩67,467 | ₩67,440 | ₩67,460 | -0.01% | 800 |
|---|
| 2026.03.27 | ₩67,280 | ₩67,280 | ₩67,260 | ₩67,260 | -0.03% | 2.6천 |
|---|
| 2026.03.26 | ₩67,507 | ₩67,520 | ₩67,320 | ₩67,320 | -0.28% | 500 |
|---|
| 2026.03.25 | ₩67,647 | ₩67,647 | ₩67,647 | ₩67,647 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,507 | ₩67,507 | ₩67,474 | ₩67,474 | -0.05% | 400 |
|---|
| 2026.03.23 | ₩67,627 | ₩67,627 | ₩67,594 | ₩67,594 | -0.05% | 200 |
|---|
| 2026.03.20 | ₩67,467 | ₩67,467 | ₩67,387 | ₩67,387 | -0.12% | 300 |
|---|
| 2026.03.19 | ₩67,654 | ₩67,694 | ₩67,561 | ₩67,694 | +0.06% | 2천 |
|---|
| 2026.03.18 | ₩67,881 | ₩67,881 | ₩67,854 | ₩67,874 | -0.01% | 2.7천 |
|---|
| 2026.03.17 | ₩67,908 | ₩67,935 | ₩67,908 | ₩67,935 | +0.04% | 200 |
|---|
| 2026.03.16 | ₩67,841 | ₩67,841 | ₩67,814 | ₩67,814 | -0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩67,781 | ₩67,781 | ₩67,621 | ₩67,621 | -0.24% | 800 |
|---|
| 2026.03.12 | ₩67,848 | ₩67,849 | ₩67,721 | ₩67,721 | -0.19% | 2.1천 |
|---|
| 2026.03.11 | ₩67,981 | ₩67,981 | ₩67,981 | ₩67,981 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,282 | ₩68,282 | ₩68,222 | ₩68,222 | -0.09% | 600 |
|---|
| 2026.03.09 | ₩68,289 | ₩68,289 | ₩68,289 | ₩68,289 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩68,222 | ₩68,222 | ₩68,208 | ₩68,208 | -0.02% | 200 |
|---|
| 2026.03.05 | ₩68,315 | ₩68,335 | ₩68,289 | ₩68,309 | -0.01% | 1.5천 |
|---|
| 2026.03.04 | ₩68,549 | ₩68,549 | ₩68,456 | ₩68,456 | -0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩68,429 | ₩68,549 | ₩68,429 | ₩68,476 | +0.07% | 2천 |
|---|
| 2026.03.02 | ₩68,496 | ₩68,562 | ₩68,496 | ₩68,516 | +0.03% | 6.4천 |
|---|
| 2026.02.27 | ₩68,709 | ₩68,716 | ₩68,689 | ₩68,716 | +0.01% | 500 |
|---|
| 2026.02.26 | ₩68,643 | ₩68,669 | ₩68,643 | ₩68,649 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩68,643 | ₩68,643 | ₩68,609 | ₩68,609 | -0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩68,576 | ₩68,683 | ₩68,576 | ₩68,616 | +0.06% | 2.4천 |
|---|
| 2026.02.23 | ₩68,629 | ₩68,723 | ₩68,623 | ₩68,683 | +0.08% | 1.8천 |
|---|
| 2026.02.20 | ₩68,603 | ₩68,629 | ₩68,580 | ₩68,603 | 0.00% | 2.6천 |
|---|
| 2026.02.19 | ₩68,589 | ₩68,616 | ₩68,556 | ₩68,556 | -0.05% | 2천 |
|---|
| 2026.02.18 | ₩68,536 | ₩68,562 | ₩68,502 | ₩68,522 | -0.02% | 900 |
|---|
| 2026.02.17 | ₩68,529 | ₩68,562 | ₩68,529 | ₩68,556 | +0.04% | 600 |
|---|
| 2026.02.13 | ₩68,549 | ₩68,549 | ₩68,549 | ₩68,549 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩68,442 | ₩68,496 | ₩68,442 | ₩68,462 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩68,349 | ₩68,349 | ₩68,335 | ₩68,335 | -0.02% | 300 |
|---|
| 2026.02.10 | ₩68,409 | ₩68,409 | ₩68,382 | ₩68,382 | -0.04% | 100 |
|---|
| 2026.02.09 | ₩68,335 | ₩68,362 | ₩68,329 | ₩68,329 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩68,228 | ₩68,275 | ₩68,228 | ₩68,275 | +0.07% | 700 |
|---|
| 2026.02.05 | ₩68,309 | ₩68,309 | ₩68,295 | ₩68,302 | -0.01% | 800 |
|---|
| 2026.02.04 | ₩68,162 | ₩68,162 | ₩68,162 | ₩68,162 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩68,148 | ₩68,155 | ₩68,128 | ₩68,155 | +0.01% | 800 |
|---|
| 2026.02.02 | ₩68,166 | ₩68,202 | ₩68,162 | ₩68,168 | +0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩68,228 | ₩68,228 | ₩68,202 | ₩68,202 | -0.04% | 200 |
|---|
| 2026.01.29 | ₩68,082 | ₩68,202 | ₩68,041 | ₩68,162 | +0.12% | 1.5천 |
|---|
| 2026.01.28 | ₩68,124 | ₩68,148 | ₩68,095 | ₩68,128 | +0.01% | 1.7천 |
|---|
| 2026.01.27 | ₩68,068 | ₩68,148 | ₩68,068 | ₩68,128 | +0.09% | 1.6천 |
|---|
| 2026.01.26 | ₩68,134 | ₩68,134 | ₩68,028 | ₩68,095 | -0.06% | 3.2천 |
|---|
| 2026.01.23 | ₩68,068 | ₩68,108 | ₩68,041 | ₩68,062 | -0.01% | 4.4천 |
|---|
| 2026.01.22 | ₩68,015 | ₩68,015 | ₩68,015 | ₩68,015 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩68,001 | ₩68,001 | ₩68,001 | ₩68,001 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩67,947 | ₩67,955 | ₩67,947 | ₩67,955 | +0.01% | 100 |
|---|
| 2026.01.16 | ₩67,988 | ₩68,041 | ₩67,988 | ₩68,021 | +0.05% | 800 |
|---|
| 2026.01.15 | ₩68,107 | ₩68,107 | ₩68,055 | ₩68,055 | -0.08% | 1.3천 |
|---|
| 2026.01.14 | ₩68,122 | ₩68,175 | ₩68,108 | ₩68,142 | +0.03% | 1.7천 |
|---|
| 2026.01.13 | ₩68,068 | ₩68,095 | ₩68,064 | ₩68,064 | -0.01% | 1.3천 |
|---|
| 2026.01.12 | ₩68,028 | ₩68,028 | ₩68,008 | ₩68,008 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩68,005 | ₩68,005 | ₩68,005 | ₩68,005 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,001 | ₩68,001 | ₩67,948 | ₩67,975 | -0.04% | 500 |
|---|
| 2026.01.07 | ₩68,048 | ₩68,048 | ₩68,048 | ₩68,048 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩67,948 | ₩68,028 | ₩67,948 | ₩68,001 | +0.08% | 3천 |
|---|
| 2026.01.05 | ₩67,935 | ₩67,935 | ₩67,935 | ₩67,935 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,908 | ₩67,921 | ₩67,868 | ₩67,868 | -0.06% | 500 |
|---|
| 2025.12.31 | ₩67,895 | ₩67,975 | ₩67,895 | ₩67,895 | 0.00% | 800 |
|---|
| 2025.12.30 | ₩67,955 | ₩67,955 | ₩67,955 | ₩67,955 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,920 | ₩67,961 | ₩67,920 | ₩67,961 | +0.06% | 900 |
|---|
| 2025.12.26 | ₩67,895 | ₩67,921 | ₩67,868 | ₩67,915 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩67,828 | ₩67,861 | ₩67,814 | ₩67,861 | +0.05% | 1.5천 |
|---|
| 2025.12.23 | ₩67,761 | ₩67,761 | ₩67,748 | ₩67,748 | -0.02% | 300 |
|---|
| 2025.12.22 | ₩67,707 | ₩67,748 | ₩67,707 | ₩67,714 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩67,774 | ₩67,774 | ₩67,707 | ₩67,734 | -0.06% | 1천 |
|---|
| 2025.12.18 | ₩67,776 | ₩67,801 | ₩67,774 | ₩67,788 | +0.02% | 1.9천 |
|---|
| 2025.12.17 | ₩67,701 | ₩67,701 | ₩67,701 | ₩67,701 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩67,667 | ₩67,734 | ₩67,661 | ₩67,734 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩69,110 | ₩69,257 | ₩69,070 | ₩69,070 | -0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩69,057 | ₩69,190 | ₩69,030 | ₩69,037 | -0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩69,144 | ₩69,230 | ₩69,122 | ₩69,122 | -0.03% | 4.7천 |
|---|
| 2025.12.10 | ₩68,937 | ₩69,084 | ₩68,937 | ₩69,077 | +0.20% | 1.8천 |
|---|
| 2025.12.09 | ₩69,010 | ₩69,010 | ₩69,010 | ₩69,010 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩69,017 | ₩69,084 | ₩69,010 | ₩69,015 | -0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩69,097 | ₩69,244 | ₩69,097 | ₩69,097 | 0.00% | 1.7천 |
|---|
| 2025.12.04 | ₩69,177 | ₩69,177 | ₩69,157 | ₩69,157 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩69,230 | ₩69,230 | ₩69,225 | ₩69,225 | -0.01% | 400 |
|---|
| 2025.12.02 | ₩69,129 | ₩69,150 | ₩69,129 | ₩69,137 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩69,084 | ₩69,084 | ₩69,084 | ₩69,084 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩69,564 | ₩69,564 | ₩69,217 | ₩69,217 | -0.50% | 400 |
|---|
| 2025.11.26 | ₩69,190 | ₩69,251 | ₩69,190 | ₩69,251 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩69,137 | ₩69,204 | ₩69,117 | ₩69,177 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩69,050 | ₩69,050 | ₩69,050 | ₩69,050 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩68,977 | ₩69,010 | ₩68,977 | ₩69,010 | +0.05% | 500 |
|---|
| 2025.11.20 | ₩68,923 | ₩69,057 | ₩68,910 | ₩68,923 | 0.00% | 4.2천 |
|---|
| 2025.11.19 | ₩68,863 | ₩68,910 | ₩68,863 | ₩68,863 | 0.00% | 2.8천 |
|---|
| 2025.11.18 | ₩68,867 | ₩68,884 | ₩68,830 | ₩68,830 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩68,830 | ₩68,830 | ₩68,763 | ₩68,782 | -0.07% | 1.3천 |
|---|
| 2025.11.14 | ₩68,816 | ₩68,843 | ₩68,779 | ₩68,779 | -0.05% | 4.7천 |
|---|
| 2025.11.13 | ₩68,856 | ₩68,856 | ₩68,856 | ₩68,856 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩68,950 | ₩68,977 | ₩68,950 | ₩68,963 | +0.02% | 1.1천 |
|---|
| 2025.11.11 | ₩69,015 | ₩69,015 | ₩68,977 | ₩68,977 | -0.06% | 300 |
|---|
| 2025.11.10 | ₩68,854 | ₩68,854 | ₩68,696 | ₩68,836 | -0.03% | 2.2천 |
|---|
| 2025.11.07 | ₩68,836 | ₩68,836 | ₩68,836 | ₩68,836 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,883 | ₩68,896 | ₩68,883 | ₩68,883 | 0.00% | 600 |
|---|
| 2025.11.05 | ₩68,790 | ₩68,790 | ₩68,750 | ₩68,750 | -0.06% | 400 |
|---|
| 2025.11.04 | ₩68,816 | ₩68,816 | ₩68,804 | ₩68,804 | -0.02% | 2.2천 |
|---|
| 2025.11.03 | ₩68,803 | ₩68,803 | ₩68,803 | ₩68,803 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,884 | ₩68,884 | ₩68,875 | ₩68,875 | -0.01% | 100 |
|---|
| 2025.10.30 | ₩68,896 | ₩68,896 | ₩68,896 | ₩68,896 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,910 | ₩68,910 | ₩68,910 | ₩68,910 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩69,122 | ₩69,130 | ₩69,122 | ₩69,130 | +0.01% | 600 |
|---|
| 2025.10.27 | ₩69,084 | ₩69,337 | ₩69,072 | ₩69,110 | +0.04% | 1.4천 |
|---|
| 2025.10.24 | ₩69,070 | ₩69,070 | ₩69,070 | ₩69,070 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩69,077 | ₩69,077 | ₩69,030 | ₩69,030 | -0.07% | 1.7천 |
|---|
| 2025.10.22 | ₩69,090 | ₩69,090 | ₩69,090 | ₩69,090 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩69,057 | ₩69,065 | ₩69,057 | ₩69,065 | +0.01% | 200 |
|---|
| 2025.10.20 | ₩68,975 | ₩69,017 | ₩68,975 | ₩69,017 | +0.06% | 900 |
|---|
| 2025.10.17 | ₩69,017 | ₩69,043 | ₩68,990 | ₩69,003 | -0.02% | 1.2천 |
|---|
| 2025.10.16 | ₩68,933 | ₩69,110 | ₩68,933 | ₩69,063 | +0.19% | 2.1천 |
|---|
| 2025.10.15 | ₩68,910 | ₩68,910 | ₩68,910 | ₩68,910 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩68,847 | ₩68,847 | ₩68,843 | ₩68,843 | -0.01% | 300 |
|---|
| 2025.10.13 | ₩68,743 | ₩68,743 | ₩68,743 | ₩68,743 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,723 | ₩68,803 | ₩68,723 | ₩68,756 | +0.05% | 2.2천 |
|---|