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 | ₩66,546 | ₩66,567 | ₩66,546 | ₩66,567 | +0.03% | 1.6천 |
| 2026.10.08 | ₩66,493 | ₩66,573 | ₩66,453 | ₩66,573 | +0.12% | 2.4천 |
| 2026.10.07 | ₩66,400 | ₩66,573 | ₩66,400 | ₩66,540 | +0.21% | 6.3천 |
| 2026.10.06 | ₩66,420 | ₩66,486 | ₩66,420 | ₩66,446 | +0.04% | 3.6천 |
| 2026.10.05 | ₩66,299 | ₩66,333 | ₩66,239 | ₩66,333 | +0.05% | 6.6천 |
| 2026.10.02 | ₩66,406 | ₩66,446 | ₩66,400 | ₩66,446 | +0.06% | 7.7천 |
| 2026.10.01 | ₩66,126 | ₩66,360 | ₩66,126 | ₩66,337 | +0.32% | 2.2천 |
| 2026.09.30 | ₩66,273 | ₩66,333 | ₩66,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,266 |
| -0.01% |
| 1.4만 |
| 2026.09.29 | ₩66,173 | ₩66,253 | ₩66,173 | ₩66,210 | +0.06% | 1.2만 |
|---|
| 2026.09.28 | ₩66,186 | ₩66,253 | ₩66,173 | ₩66,179 | -0.01% | 4.8천 |
|---|
| 2026.09.25 | ₩66,386 | ₩66,420 | ₩66,266 | ₩66,420 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩66,533 | ₩66,533 | ₩66,400 | ₩66,460 | -0.11% | 5.6천 |
|---|
| 2026.09.23 | ₩66,660 | ₩66,660 | ₩66,509 | ₩66,509 | -0.23% | 4천 |
|---|
| 2026.09.22 | ₩66,907 | ₩66,934 | ₩66,840 | ₩66,934 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩66,854 | ₩66,907 | ₩66,854 | ₩66,880 | +0.04% | 2.6천 |
|---|
| 2026.09.18 | ₩66,720 | ₩66,800 | ₩66,720 | ₩66,780 | +0.09% | 2.9만 |
|---|
| 2026.09.17 | ₩66,880 | ₩66,894 | ₩66,854 | ₩66,887 | +0.01% | 78.8만 |
|---|
| 2026.09.16 | ₩66,774 | ₩66,840 | ₩66,680 | ₩66,680 | -0.14% | 700 |
|---|
| 2026.09.15 | ₩66,667 | ₩66,667 | ₩66,640 | ₩66,660 | -0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩66,627 | ₩66,693 | ₩66,627 | ₩66,693 | +0.10% | 1.4천 |
|---|
| 2026.09.11 | ₩66,866 | ₩66,866 | ₩66,760 | ₩66,760 | -0.16% | 700 |
|---|
| 2026.09.10 | ₩66,934 | ₩66,934 | ₩66,827 | ₩66,827 | -0.16% | 500 |
|---|
| 2026.09.09 | ₩67,187 | ₩67,187 | ₩67,147 | ₩67,147 | -0.06% | 1천 |
|---|
| 2026.09.08 | ₩67,268 | ₩67,268 | ₩67,248 | ₩67,248 | -0.03% | 3.1천 |
|---|
| 2026.09.04 | ₩67,962 | ₩67,962 | ₩67,962 | ₩67,962 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩67,975 | ₩68,002 | ₩67,962 | ₩67,975 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩67,842 | ₩67,917 | ₩67,829 | ₩67,917 | +0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩67,882 | ₩68,002 | ₩67,882 | ₩67,902 | +0.03% | 8.6천 |
|---|
| 2026.08.31 | ₩67,935 | ₩67,942 | ₩67,935 | ₩67,942 | +0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩67,995 | ₩67,995 | ₩67,995 | ₩67,995 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,156 | ₩68,182 | ₩68,156 | ₩68,182 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩68,136 | ₩68,136 | ₩68,129 | ₩68,129 | -0.01% | 500 |
|---|
| 2026.08.25 | ₩68,129 | ₩68,209 | ₩68,129 | ₩68,209 | +0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩68,149 | ₩68,162 | ₩68,049 | ₩68,062 | -0.13% | 4.9천 |
|---|
| 2026.08.21 | ₩68,082 | ₩68,082 | ₩68,029 | ₩68,069 | -0.02% | 1.8천 |
|---|
| 2026.08.20 | ₩68,096 | ₩68,122 | ₩68,096 | ₩68,096 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩68,169 | ₩68,169 | ₩68,169 | ₩68,169 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,089 | ₩68,089 | ₩68,089 | ₩68,089 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩68,136 | ₩68,136 | ₩68,122 | ₩68,122 | -0.02% | 1.9천 |
|---|
| 2026.08.14 | ₩68,196 | ₩68,196 | ₩68,156 | ₩68,162 | -0.05% | 500 |
|---|
| 2026.08.13 | ₩68,283 | ₩68,283 | ₩68,283 | ₩68,283 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩68,162 | ₩68,176 | ₩68,142 | ₩68,142 | -0.03% | 7.2천 |
|---|
| 2026.08.11 | ₩68,089 | ₩68,089 | ₩68,089 | ₩68,089 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩68,082 | ₩68,082 | ₩68,076 | ₩68,076 | -0.01% | 200 |
|---|
| 2026.08.07 | ₩68,189 | ₩68,189 | ₩68,176 | ₩68,189 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩68,122 | ₩68,122 | ₩68,122 | ₩68,122 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩68,243 | ₩68,303 | ₩68,243 | ₩68,260 | +0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩68,202 | ₩68,256 | ₩68,202 | ₩68,256 | +0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩68,042 | ₩68,042 | ₩67,989 | ₩68,022 | -0.03% | 3천 |
|---|
| 2026.07.31 | ₩67,867 | ₩67,887 | ₩67,867 | ₩67,887 | +0.03% | 2.1천 |
|---|
| 2026.07.30 | ₩68,029 | ₩68,082 | ₩67,987 | ₩67,997 | -0.05% | 6.8천 |
|---|
| 2026.07.29 | ₩67,909 | ₩67,909 | ₩67,909 | ₩67,909 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩68,029 | ₩68,029 | ₩68,002 | ₩68,022 | -0.01% | 500 |
|---|
| 2026.07.27 | ₩67,895 | ₩67,895 | ₩67,895 | ₩67,895 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩67,748 | ₩67,829 | ₩67,748 | ₩67,796 | +0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,775 | ₩67,775 | ₩67,775 | ₩67,775 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,882 | ₩67,882 | ₩67,882 | ₩67,882 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩67,962 | ₩67,975 | ₩67,949 | ₩67,969 | +0.01% | 800 |
|---|
| 2026.07.20 | ₩68,036 | ₩68,036 | ₩68,029 | ₩68,029 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩68,201 | ₩68,201 | ₩68,149 | ₩68,149 | -0.08% | 3.3천 |
|---|
| 2026.07.16 | ₩68,116 | ₩68,116 | ₩68,116 | ₩68,116 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,136 | ₩68,176 | ₩68,122 | ₩68,142 | +0.01% | 1.6천 |
|---|
| 2026.07.14 | ₩68,015 | ₩68,015 | ₩68,015 | ₩68,015 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩68,015 | ₩68,015 | ₩67,942 | ₩67,942 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩68,116 | ₩68,116 | ₩68,116 | ₩68,116 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩68,136 | ₩68,229 | ₩68,096 | ₩68,162 | +0.04% | 500 |
|---|
| 2026.07.08 | ₩68,037 | ₩68,076 | ₩68,015 | ₩68,076 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩68,182 | ₩68,182 | ₩68,182 | ₩68,182 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,376 | ₩68,389 | ₩68,376 | ₩68,389 | +0.02% | 800 |
|---|
| 2026.07.02 | ₩68,389 | ₩68,389 | ₩68,309 | ₩68,376 | -0.02% | 2.4천 |
|---|
| 2026.07.01 | ₩68,236 | ₩68,263 | ₩68,236 | ₩68,263 | +0.04% | 100 |
|---|
| 2026.06.30 | ₩68,416 | ₩68,416 | ₩68,351 | ₩68,351 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩68,443 | ₩68,443 | ₩68,443 | ₩68,443 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,403 | ₩68,429 | ₩68,396 | ₩68,403 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩68,363 | ₩68,363 | ₩68,309 | ₩68,363 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩68,363 | ₩68,376 | ₩68,349 | ₩68,349 | -0.02% | 1.5천 |
|---|
| 2026.06.23 | ₩68,256 | ₩68,256 | ₩68,181 | ₩68,181 | -0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩68,136 | ₩68,136 | ₩68,104 | ₩68,104 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩68,243 | ₩68,256 | ₩68,162 | ₩68,169 | -0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩68,256 | ₩68,269 | ₩68,089 | ₩68,089 | -0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩68,296 | ₩68,296 | ₩68,276 | ₩68,276 | -0.03% | 300 |
|---|
| 2026.06.15 | ₩68,296 | ₩68,296 | ₩68,228 | ₩68,228 | -0.10% | 800 |
|---|
| 2026.06.12 | ₩68,082 | ₩68,156 | ₩68,082 | ₩68,156 | +0.11% | 900 |
|---|
| 2026.06.11 | ₩67,962 | ₩68,142 | ₩67,935 | ₩68,142 | +0.27% | 1.5천 |
|---|
| 2026.06.10 | ₩67,962 | ₩67,962 | ₩67,849 | ₩67,849 | -0.17% | 300 |
|---|
| 2026.06.09 | ₩67,935 | ₩67,935 | ₩67,935 | ₩67,935 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩68,202 | ₩68,202 | ₩68,182 | ₩68,182 | -0.03% | 500 |
|---|
| 2026.06.05 | ₩68,283 | ₩68,283 | ₩68,243 | ₩68,243 | -0.06% | 700 |
|---|
| 2026.06.04 | ₩68,403 | ₩68,436 | ₩68,403 | ₩68,436 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩68,376 | ₩68,376 | ₩68,349 | ₩68,349 | -0.04% | 100 |
|---|
| 2026.06.02 | ₩68,496 | ₩68,496 | ₩68,456 | ₩68,456 | -0.06% | 1.5천 |
|---|
| 2026.06.01 | ₩68,323 | ₩68,443 | ₩68,323 | ₩68,437 | +0.17% | 4.2천 |
|---|
| 2026.05.29 | ₩68,550 | ₩68,550 | ₩68,510 | ₩68,510 | -0.06% | 500 |
|---|
| 2026.05.28 | ₩68,323 | ₩68,416 | ₩68,323 | ₩68,416 | +0.14% | 300 |
|---|
| 2026.05.27 | ₩68,376 | ₩68,376 | ₩68,323 | ₩68,323 | -0.08% | 800 |
|---|
| 2026.05.26 | ₩68,303 | ₩68,303 | ₩68,303 | ₩68,303 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩68,082 | ₩68,096 | ₩68,069 | ₩68,096 | +0.02% | 2.5천 |
|---|
| 2026.05.21 | ₩68,049 | ₩68,049 | ₩68,049 | ₩68,049 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,969 | ₩67,969 | ₩67,969 | ₩67,969 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩67,748 | ₩67,882 | ₩67,668 | ₩67,788 | +0.06% | 12.5만 |
|---|
| 2026.05.18 | ₩67,862 | ₩67,909 | ₩67,842 | ₩67,861 | -0.00% | 2.1천 |
|---|
| 2026.05.15 | ₩67,842 | ₩67,842 | ₩67,842 | ₩67,842 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,189 | ₩68,189 | ₩68,074 | ₩68,074 | -0.17% | 700 |
|---|
| 2026.05.13 | ₩68,056 | ₩68,076 | ₩68,056 | ₩68,076 | +0.03% | 1.8천 |
|---|
| 2026.05.12 | ₩68,029 | ₩68,056 | ₩68,022 | ₩68,029 | 0.00% | 2천 |
|---|
| 2026.05.11 | ₩68,214 | ₩68,243 | ₩68,170 | ₩68,170 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩68,269 | ₩68,349 | ₩68,256 | ₩68,263 | -0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩68,176 | ₩68,243 | ₩68,176 | ₩68,182 | +0.01% | 3.1천 |
|---|
| 2026.05.06 | ₩68,269 | ₩68,323 | ₩68,256 | ₩68,296 | +0.04% | 8.6천 |
|---|
| 2026.05.05 | ₩68,029 | ₩68,029 | ₩68,009 | ₩68,009 | -0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩67,935 | ₩67,942 | ₩67,935 | ₩67,942 | +0.01% | 1.6천 |
|---|
| 2026.05.01 | ₩68,136 | ₩68,136 | ₩68,136 | ₩68,136 | 0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩68,029 | ₩68,029 | ₩68,022 | ₩68,022 | -0.01% | 1.2천 |
|---|
| 2026.04.29 | ₩67,882 | ₩67,882 | ₩67,862 | ₩67,862 | -0.03% | 100 |
|---|
| 2026.04.28 | ₩68,056 | ₩68,122 | ₩68,056 | ₩68,122 | +0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩68,142 | ₩68,142 | ₩68,142 | ₩68,142 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,236 | ₩68,236 | ₩68,236 | ₩68,236 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,149 | ₩68,149 | ₩68,149 | ₩68,149 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩68,263 | ₩68,263 | ₩68,263 | ₩68,263 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩68,296 | ₩68,323 | ₩68,202 | ₩68,202 | -0.14% | 1.3천 |
|---|
| 2026.04.20 | ₩68,403 | ₩68,429 | ₩68,389 | ₩68,396 | -0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩68,507 | ₩68,507 | ₩68,423 | ₩68,450 | -0.08% | 2.7천 |
|---|
| 2026.04.16 | ₩68,256 | ₩68,295 | ₩68,156 | ₩68,156 | -0.15% | 1.3천 |
|---|
| 2026.04.15 | ₩68,229 | ₩68,229 | ₩68,229 | ₩68,229 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩68,269 | ₩68,283 | ₩68,269 | ₩68,283 | +0.02% | 2.2천 |
|---|
| 2026.04.13 | ₩68,056 | ₩68,118 | ₩68,056 | ₩68,118 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩68,062 | ₩68,062 | ₩68,062 | ₩68,062 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩68,136 | ₩68,136 | ₩68,136 | ₩68,136 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩68,229 | ₩68,229 | ₩68,136 | ₩68,136 | -0.14% | 3.2천 |
|---|
| 2026.04.07 | ₩67,835 | ₩67,835 | ₩67,835 | ₩67,835 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩67,788 | ₩67,829 | ₩67,788 | ₩67,795 | +0.01% | 1.3천 |
|---|
| 2026.04.02 | ₩67,668 | ₩67,869 | ₩67,668 | ₩67,862 | +0.29% | 1.5천 |
|---|
| 2026.04.01 | ₩67,788 | ₩67,802 | ₩67,788 | ₩67,802 | +0.02% | 4.4천 |
|---|
| 2026.03.31 | ₩67,575 | ₩67,662 | ₩67,575 | ₩67,662 | +0.13% | 500 |
|---|
| 2026.03.30 | ₩67,441 | ₩67,441 | ₩67,415 | ₩67,435 | -0.01% | 800 |
|---|
| 2026.03.27 | ₩67,254 | ₩67,254 | ₩67,234 | ₩67,234 | -0.03% | 2.6천 |
|---|
| 2026.03.26 | ₩67,481 | ₩67,495 | ₩67,294 | ₩67,294 | -0.28% | 500 |
|---|
| 2026.03.25 | ₩67,622 | ₩67,622 | ₩67,622 | ₩67,622 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,481 | ₩67,481 | ₩67,448 | ₩67,448 | -0.05% | 400 |
|---|
| 2026.03.23 | ₩67,601 | ₩67,601 | ₩67,568 | ₩67,568 | -0.05% | 200 |
|---|
| 2026.03.20 | ₩67,441 | ₩67,441 | ₩67,361 | ₩67,361 | -0.12% | 300 |
|---|
| 2026.03.19 | ₩67,628 | ₩67,668 | ₩67,535 | ₩67,668 | +0.06% | 2천 |
|---|
| 2026.03.18 | ₩67,855 | ₩67,855 | ₩67,829 | ₩67,849 | -0.01% | 2.7천 |
|---|
| 2026.03.17 | ₩67,882 | ₩67,909 | ₩67,882 | ₩67,909 | +0.04% | 200 |
|---|
| 2026.03.16 | ₩67,815 | ₩67,815 | ₩67,788 | ₩67,788 | -0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩67,755 | ₩67,755 | ₩67,595 | ₩67,595 | -0.24% | 800 |
|---|
| 2026.03.12 | ₩67,822 | ₩67,823 | ₩67,695 | ₩67,695 | -0.19% | 2.1천 |
|---|
| 2026.03.11 | ₩67,955 | ₩67,955 | ₩67,955 | ₩67,955 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,256 | ₩68,256 | ₩68,196 | ₩68,196 | -0.09% | 600 |
|---|
| 2026.03.09 | ₩68,263 | ₩68,263 | ₩68,263 | ₩68,263 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩68,196 | ₩68,196 | ₩68,182 | ₩68,182 | -0.02% | 200 |
|---|
| 2026.03.05 | ₩68,289 | ₩68,309 | ₩68,263 | ₩68,283 | -0.01% | 1.5천 |
|---|
| 2026.03.04 | ₩68,523 | ₩68,523 | ₩68,429 | ₩68,429 | -0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩68,403 | ₩68,523 | ₩68,403 | ₩68,450 | +0.07% | 2천 |
|---|
| 2026.03.02 | ₩68,470 | ₩68,536 | ₩68,470 | ₩68,490 | +0.03% | 6.4천 |
|---|
| 2026.02.27 | ₩68,683 | ₩68,690 | ₩68,663 | ₩68,690 | +0.01% | 500 |
|---|
| 2026.02.26 | ₩68,616 | ₩68,643 | ₩68,616 | ₩68,623 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩68,616 | ₩68,616 | ₩68,583 | ₩68,583 | -0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩68,550 | ₩68,657 | ₩68,550 | ₩68,590 | +0.06% | 2.4천 |
|---|
| 2026.02.23 | ₩68,603 | ₩68,697 | ₩68,596 | ₩68,657 | +0.08% | 1.8천 |
|---|
| 2026.02.20 | ₩68,576 | ₩68,603 | ₩68,554 | ₩68,576 | 0.00% | 2.6천 |
|---|
| 2026.02.19 | ₩68,563 | ₩68,590 | ₩68,530 | ₩68,530 | -0.05% | 2천 |
|---|
| 2026.02.18 | ₩68,510 | ₩68,536 | ₩68,476 | ₩68,496 | -0.02% | 900 |
|---|
| 2026.02.17 | ₩68,503 | ₩68,536 | ₩68,503 | ₩68,530 | +0.04% | 600 |
|---|
| 2026.02.13 | ₩68,523 | ₩68,523 | ₩68,523 | ₩68,523 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩68,416 | ₩68,470 | ₩68,416 | ₩68,436 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩68,323 | ₩68,323 | ₩68,309 | ₩68,309 | -0.02% | 300 |
|---|
| 2026.02.10 | ₩68,383 | ₩68,383 | ₩68,356 | ₩68,356 | -0.04% | 100 |
|---|
| 2026.02.09 | ₩68,309 | ₩68,336 | ₩68,303 | ₩68,303 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩68,202 | ₩68,249 | ₩68,202 | ₩68,249 | +0.07% | 700 |
|---|
| 2026.02.05 | ₩68,283 | ₩68,283 | ₩68,269 | ₩68,276 | -0.01% | 800 |
|---|
| 2026.02.04 | ₩68,136 | ₩68,136 | ₩68,136 | ₩68,136 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩68,122 | ₩68,129 | ₩68,102 | ₩68,129 | +0.01% | 800 |
|---|
| 2026.02.02 | ₩68,140 | ₩68,176 | ₩68,136 | ₩68,142 | +0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩68,202 | ₩68,202 | ₩68,176 | ₩68,176 | -0.04% | 200 |
|---|
| 2026.01.29 | ₩68,056 | ₩68,176 | ₩68,015 | ₩68,136 | +0.12% | 1.5천 |
|---|
| 2026.01.28 | ₩68,098 | ₩68,122 | ₩68,069 | ₩68,102 | +0.01% | 1.7천 |
|---|
| 2026.01.27 | ₩68,042 | ₩68,122 | ₩68,042 | ₩68,102 | +0.09% | 1.6천 |
|---|
| 2026.01.26 | ₩68,108 | ₩68,108 | ₩68,002 | ₩68,069 | -0.06% | 3.2천 |
|---|
| 2026.01.23 | ₩68,042 | ₩68,082 | ₩68,015 | ₩68,036 | -0.01% | 4.4천 |
|---|
| 2026.01.22 | ₩67,989 | ₩67,989 | ₩67,989 | ₩67,989 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,975 | ₩67,975 | ₩67,975 | ₩67,975 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩67,921 | ₩67,929 | ₩67,921 | ₩67,929 | +0.01% | 100 |
|---|
| 2026.01.16 | ₩67,962 | ₩68,015 | ₩67,962 | ₩67,995 | +0.05% | 800 |
|---|
| 2026.01.15 | ₩68,081 | ₩68,081 | ₩68,029 | ₩68,029 | -0.08% | 1.3천 |
|---|
| 2026.01.14 | ₩68,096 | ₩68,149 | ₩68,082 | ₩68,116 | +0.03% | 1.7천 |
|---|
| 2026.01.13 | ₩68,042 | ₩68,069 | ₩68,038 | ₩68,038 | -0.01% | 1.3천 |
|---|
| 2026.01.12 | ₩68,002 | ₩68,002 | ₩67,982 | ₩67,982 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,979 | ₩67,979 | ₩67,979 | ₩67,979 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,975 | ₩67,975 | ₩67,922 | ₩67,949 | -0.04% | 500 |
|---|
| 2026.01.07 | ₩68,022 | ₩68,022 | ₩68,022 | ₩68,022 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩67,922 | ₩68,002 | ₩67,922 | ₩67,975 | +0.08% | 3천 |
|---|
| 2026.01.05 | ₩67,909 | ₩67,909 | ₩67,909 | ₩67,909 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,882 | ₩67,895 | ₩67,842 | ₩67,842 | -0.06% | 500 |
|---|
| 2025.12.31 | ₩67,869 | ₩67,949 | ₩67,869 | ₩67,869 | 0.00% | 800 |
|---|
| 2025.12.30 | ₩67,929 | ₩67,929 | ₩67,929 | ₩67,929 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,894 | ₩67,935 | ₩67,894 | ₩67,935 | +0.06% | 900 |
|---|
| 2025.12.26 | ₩67,869 | ₩67,895 | ₩67,842 | ₩67,889 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩67,802 | ₩67,835 | ₩67,788 | ₩67,835 | +0.05% | 1.5천 |
|---|
| 2025.12.23 | ₩67,735 | ₩67,735 | ₩67,722 | ₩67,722 | -0.02% | 300 |
|---|
| 2025.12.22 | ₩67,682 | ₩67,722 | ₩67,682 | ₩67,688 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩67,748 | ₩67,748 | ₩67,682 | ₩67,708 | -0.06% | 1천 |
|---|
| 2025.12.18 | ₩67,750 | ₩67,775 | ₩67,748 | ₩67,762 | +0.02% | 1.9천 |
|---|
| 2025.12.17 | ₩67,675 | ₩67,675 | ₩67,675 | ₩67,675 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩67,642 | ₩67,708 | ₩67,635 | ₩67,708 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩69,084 | ₩69,231 | ₩69,044 | ₩69,044 | -0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩69,030 | ₩69,164 | ₩69,004 | ₩69,010 | -0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩69,117 | ₩69,204 | ₩69,096 | ₩69,096 | -0.03% | 4.7천 |
|---|
| 2025.12.10 | ₩68,910 | ₩69,057 | ₩68,910 | ₩69,050 | +0.20% | 1.8천 |
|---|
| 2025.12.09 | ₩68,984 | ₩68,984 | ₩68,984 | ₩68,984 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩68,990 | ₩69,057 | ₩68,984 | ₩68,989 | -0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩69,071 | ₩69,217 | ₩69,071 | ₩69,071 | 0.00% | 1.7천 |
|---|
| 2025.12.04 | ₩69,151 | ₩69,151 | ₩69,131 | ₩69,131 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩69,204 | ₩69,204 | ₩69,199 | ₩69,199 | -0.01% | 400 |
|---|
| 2025.12.02 | ₩69,103 | ₩69,124 | ₩69,103 | ₩69,111 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩69,057 | ₩69,057 | ₩69,057 | ₩69,057 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩69,538 | ₩69,538 | ₩69,191 | ₩69,191 | -0.50% | 400 |
|---|
| 2025.11.26 | ₩69,164 | ₩69,224 | ₩69,164 | ₩69,224 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩69,111 | ₩69,177 | ₩69,091 | ₩69,151 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩69,024 | ₩69,024 | ₩69,024 | ₩69,024 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩68,950 | ₩68,984 | ₩68,950 | ₩68,984 | +0.05% | 500 |
|---|
| 2025.11.20 | ₩68,897 | ₩69,030 | ₩68,884 | ₩68,897 | 0.00% | 4.2천 |
|---|
| 2025.11.19 | ₩68,837 | ₩68,884 | ₩68,837 | ₩68,837 | 0.00% | 2.8천 |
|---|
| 2025.11.18 | ₩68,841 | ₩68,858 | ₩68,803 | ₩68,803 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩68,803 | ₩68,803 | ₩68,737 | ₩68,755 | -0.07% | 1.3천 |
|---|
| 2025.11.14 | ₩68,790 | ₩68,817 | ₩68,753 | ₩68,753 | -0.05% | 4.7천 |
|---|
| 2025.11.13 | ₩68,830 | ₩68,830 | ₩68,830 | ₩68,830 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩68,924 | ₩68,950 | ₩68,924 | ₩68,937 | +0.02% | 1.1천 |
|---|
| 2025.11.11 | ₩68,989 | ₩68,989 | ₩68,950 | ₩68,950 | -0.06% | 300 |
|---|
| 2025.11.10 | ₩68,827 | ₩68,827 | ₩68,670 | ₩68,810 | -0.03% | 2.2천 |
|---|
| 2025.11.07 | ₩68,810 | ₩68,810 | ₩68,810 | ₩68,810 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,857 | ₩68,870 | ₩68,857 | ₩68,857 | 0.00% | 600 |
|---|
| 2025.11.05 | ₩68,763 | ₩68,763 | ₩68,723 | ₩68,723 | -0.06% | 400 |
|---|
| 2025.11.04 | ₩68,790 | ₩68,790 | ₩68,778 | ₩68,778 | -0.02% | 2.2천 |
|---|
| 2025.11.03 | ₩68,777 | ₩68,777 | ₩68,777 | ₩68,777 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,858 | ₩68,858 | ₩68,849 | ₩68,849 | -0.01% | 100 |
|---|
| 2025.10.30 | ₩68,870 | ₩68,870 | ₩68,870 | ₩68,870 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,884 | ₩68,884 | ₩68,884 | ₩68,884 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩69,096 | ₩69,104 | ₩69,096 | ₩69,104 | +0.01% | 600 |
|---|
| 2025.10.27 | ₩69,057 | ₩69,311 | ₩69,045 | ₩69,084 | +0.04% | 1.4천 |
|---|
| 2025.10.24 | ₩69,044 | ₩69,044 | ₩69,044 | ₩69,044 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩69,050 | ₩69,050 | ₩69,004 | ₩69,004 | -0.07% | 1.7천 |
|---|
| 2025.10.22 | ₩69,064 | ₩69,064 | ₩69,064 | ₩69,064 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩69,030 | ₩69,038 | ₩69,030 | ₩69,038 | +0.01% | 200 |
|---|
| 2025.10.20 | ₩68,949 | ₩68,990 | ₩68,949 | ₩68,990 | +0.06% | 900 |
|---|
| 2025.10.17 | ₩68,990 | ₩69,017 | ₩68,964 | ₩68,977 | -0.02% | 1.2천 |
|---|
| 2025.10.16 | ₩68,906 | ₩69,084 | ₩68,906 | ₩69,037 | +0.19% | 2.1천 |
|---|
| 2025.10.15 | ₩68,884 | ₩68,884 | ₩68,884 | ₩68,884 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩68,821 | ₩68,821 | ₩68,817 | ₩68,817 | -0.01% | 300 |
|---|
| 2025.10.13 | ₩68,717 | ₩68,717 | ₩68,717 | ₩68,717 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,697 | ₩68,777 | ₩68,697 | ₩68,730 | +0.05% | 2.2천 |
|---|