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 | ₩66,562 | ₩66,582 | ₩66,562 | ₩66,582 | +0.03% | 1.6천 |
| 2026.10.08 | ₩66,508 | ₩66,589 | ₩66,468 | ₩66,589 | +0.12% | 2.4천 |
| 2026.10.07 | ₩66,415 | ₩66,589 | ₩66,415 | ₩66,555 | +0.21% | 6.3천 |
| 2026.10.06 | ₩66,435 | ₩66,502 | ₩66,435 | ₩66,462 | +0.04% | 3.6천 |
| 2026.10.05 | ₩66,315 | ₩66,348 | ₩66,255 | ₩66,348 | +0.05% | 6.6천 |
| 2026.10.02 | ₩66,422 | ₩66,462 | ₩66,415 | ₩66,462 | +0.06% | 7.7천 |
| 2026.10.01 | ₩66,141 | ₩66,375 | ₩66,141 | ₩66,352 | +0.32% | 2.2천 |
| 2026.09.30 | ₩66,288 | ₩66,348 | ₩66,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,281 |
| -0.01% |
| 1.4만 |
| 2026.09.29 | ₩66,188 | ₩66,268 | ₩66,188 | ₩66,225 | +0.06% | 1.2만 |
|---|
| 2026.09.28 | ₩66,201 | ₩66,268 | ₩66,188 | ₩66,195 | -0.01% | 4.8천 |
|---|
| 2026.09.25 | ₩66,402 | ₩66,435 | ₩66,281 | ₩66,435 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩66,549 | ₩66,549 | ₩66,415 | ₩66,475 | -0.11% | 5.6천 |
|---|
| 2026.09.23 | ₩66,675 | ₩66,675 | ₩66,525 | ₩66,525 | -0.23% | 4천 |
|---|
| 2026.09.22 | ₩66,923 | ₩66,949 | ₩66,856 | ₩66,949 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩66,869 | ₩66,923 | ₩66,869 | ₩66,896 | +0.04% | 2.6천 |
|---|
| 2026.09.18 | ₩66,736 | ₩66,816 | ₩66,736 | ₩66,796 | +0.09% | 2.9만 |
|---|
| 2026.09.17 | ₩66,896 | ₩66,909 | ₩66,869 | ₩66,903 | +0.01% | 78.8만 |
|---|
| 2026.09.16 | ₩66,789 | ₩66,856 | ₩66,695 | ₩66,695 | -0.14% | 700 |
|---|
| 2026.09.15 | ₩66,682 | ₩66,682 | ₩66,655 | ₩66,675 | -0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩66,642 | ₩66,709 | ₩66,642 | ₩66,709 | +0.10% | 1.4천 |
|---|
| 2026.09.11 | ₩66,881 | ₩66,881 | ₩66,776 | ₩66,776 | -0.16% | 700 |
|---|
| 2026.09.10 | ₩66,949 | ₩66,949 | ₩66,842 | ₩66,842 | -0.16% | 500 |
|---|
| 2026.09.09 | ₩67,203 | ₩67,203 | ₩67,163 | ₩67,163 | -0.06% | 1천 |
|---|
| 2026.09.08 | ₩67,283 | ₩67,283 | ₩67,263 | ₩67,263 | -0.03% | 3.1천 |
|---|
| 2026.09.04 | ₩67,978 | ₩67,978 | ₩67,978 | ₩67,978 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩67,991 | ₩68,018 | ₩67,978 | ₩67,991 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩67,858 | ₩67,932 | ₩67,844 | ₩67,932 | +0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩67,898 | ₩68,018 | ₩67,898 | ₩67,918 | +0.03% | 8.6천 |
|---|
| 2026.08.31 | ₩67,951 | ₩67,958 | ₩67,951 | ₩67,958 | +0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩68,011 | ₩68,011 | ₩68,011 | ₩68,011 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,172 | ₩68,198 | ₩68,172 | ₩68,198 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩68,151 | ₩68,151 | ₩68,145 | ₩68,145 | -0.01% | 500 |
|---|
| 2026.08.25 | ₩68,145 | ₩68,225 | ₩68,145 | ₩68,225 | +0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩68,165 | ₩68,178 | ₩68,065 | ₩68,078 | -0.13% | 4.9천 |
|---|
| 2026.08.21 | ₩68,098 | ₩68,098 | ₩68,045 | ₩68,085 | -0.02% | 1.8천 |
|---|
| 2026.08.20 | ₩68,111 | ₩68,138 | ₩68,111 | ₩68,111 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩68,185 | ₩68,185 | ₩68,185 | ₩68,185 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,105 | ₩68,105 | ₩68,105 | ₩68,105 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩68,151 | ₩68,151 | ₩68,138 | ₩68,138 | -0.02% | 1.9천 |
|---|
| 2026.08.14 | ₩68,212 | ₩68,212 | ₩68,172 | ₩68,178 | -0.05% | 500 |
|---|
| 2026.08.13 | ₩68,298 | ₩68,298 | ₩68,298 | ₩68,298 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩68,178 | ₩68,192 | ₩68,158 | ₩68,158 | -0.03% | 7.2천 |
|---|
| 2026.08.11 | ₩68,105 | ₩68,105 | ₩68,105 | ₩68,105 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩68,098 | ₩68,098 | ₩68,091 | ₩68,091 | -0.01% | 200 |
|---|
| 2026.08.07 | ₩68,205 | ₩68,205 | ₩68,192 | ₩68,205 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩68,138 | ₩68,138 | ₩68,138 | ₩68,138 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩68,258 | ₩68,318 | ₩68,258 | ₩68,276 | +0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩68,218 | ₩68,272 | ₩68,218 | ₩68,272 | +0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩68,058 | ₩68,058 | ₩68,005 | ₩68,038 | -0.03% | 3천 |
|---|
| 2026.07.31 | ₩67,883 | ₩67,903 | ₩67,883 | ₩67,903 | +0.03% | 2.1천 |
|---|
| 2026.07.30 | ₩68,045 | ₩68,098 | ₩68,003 | ₩68,013 | -0.05% | 6.8천 |
|---|
| 2026.07.29 | ₩67,924 | ₩67,924 | ₩67,924 | ₩67,924 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩68,045 | ₩68,045 | ₩68,018 | ₩68,038 | -0.01% | 500 |
|---|
| 2026.07.27 | ₩67,911 | ₩67,911 | ₩67,911 | ₩67,911 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩67,764 | ₩67,844 | ₩67,764 | ₩67,812 | +0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,791 | ₩67,791 | ₩67,791 | ₩67,791 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,898 | ₩67,898 | ₩67,898 | ₩67,898 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩67,978 | ₩67,991 | ₩67,964 | ₩67,985 | +0.01% | 800 |
|---|
| 2026.07.20 | ₩68,051 | ₩68,051 | ₩68,045 | ₩68,045 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩68,217 | ₩68,217 | ₩68,165 | ₩68,165 | -0.08% | 3.3천 |
|---|
| 2026.07.16 | ₩68,131 | ₩68,131 | ₩68,131 | ₩68,131 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,151 | ₩68,192 | ₩68,138 | ₩68,158 | +0.01% | 1.6천 |
|---|
| 2026.07.14 | ₩68,031 | ₩68,031 | ₩68,031 | ₩68,031 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩68,031 | ₩68,031 | ₩67,958 | ₩67,958 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩68,131 | ₩68,131 | ₩68,131 | ₩68,131 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩68,151 | ₩68,245 | ₩68,111 | ₩68,178 | +0.04% | 500 |
|---|
| 2026.07.08 | ₩68,053 | ₩68,091 | ₩68,031 | ₩68,091 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩68,198 | ₩68,198 | ₩68,198 | ₩68,198 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,392 | ₩68,405 | ₩68,392 | ₩68,405 | +0.02% | 800 |
|---|
| 2026.07.02 | ₩68,405 | ₩68,405 | ₩68,325 | ₩68,392 | -0.02% | 2.4천 |
|---|
| 2026.07.01 | ₩68,252 | ₩68,278 | ₩68,252 | ₩68,278 | +0.04% | 100 |
|---|
| 2026.06.30 | ₩68,432 | ₩68,432 | ₩68,367 | ₩68,367 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩68,459 | ₩68,459 | ₩68,459 | ₩68,459 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,419 | ₩68,445 | ₩68,412 | ₩68,419 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩68,379 | ₩68,379 | ₩68,325 | ₩68,379 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩68,379 | ₩68,392 | ₩68,365 | ₩68,365 | -0.02% | 1.5천 |
|---|
| 2026.06.23 | ₩68,272 | ₩68,272 | ₩68,197 | ₩68,197 | -0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩68,151 | ₩68,151 | ₩68,119 | ₩68,119 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩68,258 | ₩68,272 | ₩68,178 | ₩68,185 | -0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩68,272 | ₩68,285 | ₩68,105 | ₩68,105 | -0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩68,312 | ₩68,312 | ₩68,292 | ₩68,292 | -0.03% | 300 |
|---|
| 2026.06.15 | ₩68,312 | ₩68,312 | ₩68,244 | ₩68,244 | -0.10% | 800 |
|---|
| 2026.06.12 | ₩68,098 | ₩68,172 | ₩68,098 | ₩68,172 | +0.11% | 900 |
|---|
| 2026.06.11 | ₩67,978 | ₩68,158 | ₩67,951 | ₩68,158 | +0.27% | 1.5천 |
|---|
| 2026.06.10 | ₩67,978 | ₩67,978 | ₩67,864 | ₩67,864 | -0.17% | 300 |
|---|
| 2026.06.09 | ₩67,951 | ₩67,951 | ₩67,951 | ₩67,951 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩68,218 | ₩68,218 | ₩68,198 | ₩68,198 | -0.03% | 500 |
|---|
| 2026.06.05 | ₩68,298 | ₩68,298 | ₩68,258 | ₩68,258 | -0.06% | 700 |
|---|
| 2026.06.04 | ₩68,419 | ₩68,452 | ₩68,419 | ₩68,452 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩68,392 | ₩68,392 | ₩68,365 | ₩68,365 | -0.04% | 100 |
|---|
| 2026.06.02 | ₩68,512 | ₩68,512 | ₩68,472 | ₩68,472 | -0.06% | 1.5천 |
|---|
| 2026.06.01 | ₩68,339 | ₩68,459 | ₩68,339 | ₩68,453 | +0.17% | 4.2천 |
|---|
| 2026.05.29 | ₩68,566 | ₩68,566 | ₩68,526 | ₩68,526 | -0.06% | 500 |
|---|
| 2026.05.28 | ₩68,339 | ₩68,432 | ₩68,339 | ₩68,432 | +0.14% | 300 |
|---|
| 2026.05.27 | ₩68,392 | ₩68,392 | ₩68,339 | ₩68,339 | -0.08% | 800 |
|---|
| 2026.05.26 | ₩68,318 | ₩68,318 | ₩68,318 | ₩68,318 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩68,098 | ₩68,111 | ₩68,085 | ₩68,111 | +0.02% | 2.5천 |
|---|
| 2026.05.21 | ₩68,065 | ₩68,065 | ₩68,065 | ₩68,065 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,985 | ₩67,985 | ₩67,985 | ₩67,985 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩67,764 | ₩67,898 | ₩67,684 | ₩67,804 | +0.06% | 12.5만 |
|---|
| 2026.05.18 | ₩67,878 | ₩67,924 | ₩67,858 | ₩67,876 | -0.00% | 2.1천 |
|---|
| 2026.05.15 | ₩67,858 | ₩67,858 | ₩67,858 | ₩67,858 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,205 | ₩68,205 | ₩68,090 | ₩68,090 | -0.17% | 700 |
|---|
| 2026.05.13 | ₩68,071 | ₩68,091 | ₩68,071 | ₩68,091 | +0.03% | 1.8천 |
|---|
| 2026.05.12 | ₩68,045 | ₩68,071 | ₩68,038 | ₩68,045 | 0.00% | 2천 |
|---|
| 2026.05.11 | ₩68,230 | ₩68,258 | ₩68,186 | ₩68,186 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩68,285 | ₩68,365 | ₩68,272 | ₩68,278 | -0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩68,192 | ₩68,258 | ₩68,192 | ₩68,198 | +0.01% | 3.1천 |
|---|
| 2026.05.06 | ₩68,285 | ₩68,339 | ₩68,272 | ₩68,312 | +0.04% | 8.6천 |
|---|
| 2026.05.05 | ₩68,045 | ₩68,045 | ₩68,025 | ₩68,025 | -0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩67,951 | ₩67,958 | ₩67,951 | ₩67,958 | +0.01% | 1.6천 |
|---|
| 2026.05.01 | ₩68,151 | ₩68,151 | ₩68,151 | ₩68,151 | 0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩68,045 | ₩68,045 | ₩68,038 | ₩68,038 | -0.01% | 1.2천 |
|---|
| 2026.04.29 | ₩67,898 | ₩67,898 | ₩67,878 | ₩67,878 | -0.03% | 100 |
|---|
| 2026.04.28 | ₩68,071 | ₩68,138 | ₩68,071 | ₩68,138 | +0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩68,158 | ₩68,158 | ₩68,158 | ₩68,158 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,252 | ₩68,252 | ₩68,252 | ₩68,252 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,165 | ₩68,165 | ₩68,165 | ₩68,165 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩68,278 | ₩68,278 | ₩68,278 | ₩68,278 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩68,312 | ₩68,339 | ₩68,218 | ₩68,218 | -0.14% | 1.3천 |
|---|
| 2026.04.20 | ₩68,419 | ₩68,445 | ₩68,405 | ₩68,412 | -0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩68,523 | ₩68,523 | ₩68,439 | ₩68,465 | -0.08% | 2.7천 |
|---|
| 2026.04.16 | ₩68,272 | ₩68,310 | ₩68,172 | ₩68,172 | -0.15% | 1.3천 |
|---|
| 2026.04.15 | ₩68,245 | ₩68,245 | ₩68,245 | ₩68,245 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩68,285 | ₩68,298 | ₩68,285 | ₩68,298 | +0.02% | 2.2천 |
|---|
| 2026.04.13 | ₩68,071 | ₩68,134 | ₩68,071 | ₩68,134 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩68,078 | ₩68,078 | ₩68,078 | ₩68,078 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩68,151 | ₩68,151 | ₩68,151 | ₩68,151 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩68,245 | ₩68,245 | ₩68,151 | ₩68,151 | -0.14% | 3.2천 |
|---|
| 2026.04.07 | ₩67,851 | ₩67,851 | ₩67,851 | ₩67,851 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩67,804 | ₩67,844 | ₩67,804 | ₩67,811 | +0.01% | 1.3천 |
|---|
| 2026.04.02 | ₩67,684 | ₩67,884 | ₩67,684 | ₩67,878 | +0.29% | 1.5천 |
|---|
| 2026.04.01 | ₩67,804 | ₩67,818 | ₩67,804 | ₩67,818 | +0.02% | 4.4천 |
|---|
| 2026.03.31 | ₩67,590 | ₩67,677 | ₩67,590 | ₩67,677 | +0.13% | 500 |
|---|
| 2026.03.30 | ₩67,457 | ₩67,457 | ₩67,430 | ₩67,450 | -0.01% | 800 |
|---|
| 2026.03.27 | ₩67,270 | ₩67,270 | ₩67,250 | ₩67,250 | -0.03% | 2.6천 |
|---|
| 2026.03.26 | ₩67,497 | ₩67,510 | ₩67,310 | ₩67,310 | -0.28% | 500 |
|---|
| 2026.03.25 | ₩67,637 | ₩67,637 | ₩67,637 | ₩67,637 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,497 | ₩67,497 | ₩67,464 | ₩67,464 | -0.05% | 400 |
|---|
| 2026.03.23 | ₩67,617 | ₩67,617 | ₩67,584 | ₩67,584 | -0.05% | 200 |
|---|
| 2026.03.20 | ₩67,457 | ₩67,457 | ₩67,377 | ₩67,377 | -0.12% | 300 |
|---|
| 2026.03.19 | ₩67,644 | ₩67,684 | ₩67,550 | ₩67,684 | +0.06% | 2천 |
|---|
| 2026.03.18 | ₩67,871 | ₩67,871 | ₩67,844 | ₩67,864 | -0.01% | 2.7천 |
|---|
| 2026.03.17 | ₩67,898 | ₩67,924 | ₩67,898 | ₩67,924 | +0.04% | 200 |
|---|
| 2026.03.16 | ₩67,831 | ₩67,831 | ₩67,804 | ₩67,804 | -0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩67,771 | ₩67,771 | ₩67,611 | ₩67,611 | -0.24% | 800 |
|---|
| 2026.03.12 | ₩67,838 | ₩67,839 | ₩67,711 | ₩67,711 | -0.19% | 2.1천 |
|---|
| 2026.03.11 | ₩67,971 | ₩67,971 | ₩67,971 | ₩67,971 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,272 | ₩68,272 | ₩68,212 | ₩68,212 | -0.09% | 600 |
|---|
| 2026.03.09 | ₩68,278 | ₩68,278 | ₩68,278 | ₩68,278 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩68,212 | ₩68,212 | ₩68,198 | ₩68,198 | -0.02% | 200 |
|---|
| 2026.03.05 | ₩68,305 | ₩68,325 | ₩68,278 | ₩68,298 | -0.01% | 1.5천 |
|---|
| 2026.03.04 | ₩68,539 | ₩68,539 | ₩68,445 | ₩68,445 | -0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩68,419 | ₩68,539 | ₩68,419 | ₩68,465 | +0.07% | 2천 |
|---|
| 2026.03.02 | ₩68,485 | ₩68,552 | ₩68,485 | ₩68,505 | +0.03% | 6.4천 |
|---|
| 2026.02.27 | ₩68,699 | ₩68,706 | ₩68,679 | ₩68,706 | +0.01% | 500 |
|---|
| 2026.02.26 | ₩68,632 | ₩68,659 | ₩68,632 | ₩68,639 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩68,632 | ₩68,632 | ₩68,599 | ₩68,599 | -0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩68,566 | ₩68,672 | ₩68,566 | ₩68,606 | +0.06% | 2.4천 |
|---|
| 2026.02.23 | ₩68,619 | ₩68,713 | ₩68,612 | ₩68,672 | +0.08% | 1.8천 |
|---|
| 2026.02.20 | ₩68,592 | ₩68,619 | ₩68,570 | ₩68,592 | 0.00% | 2.6천 |
|---|
| 2026.02.19 | ₩68,579 | ₩68,606 | ₩68,546 | ₩68,546 | -0.05% | 2천 |
|---|
| 2026.02.18 | ₩68,526 | ₩68,552 | ₩68,492 | ₩68,512 | -0.02% | 900 |
|---|
| 2026.02.17 | ₩68,519 | ₩68,552 | ₩68,519 | ₩68,546 | +0.04% | 600 |
|---|
| 2026.02.13 | ₩68,539 | ₩68,539 | ₩68,539 | ₩68,539 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩68,432 | ₩68,485 | ₩68,432 | ₩68,452 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩68,339 | ₩68,339 | ₩68,325 | ₩68,325 | -0.02% | 300 |
|---|
| 2026.02.10 | ₩68,399 | ₩68,399 | ₩68,372 | ₩68,372 | -0.04% | 100 |
|---|
| 2026.02.09 | ₩68,325 | ₩68,352 | ₩68,318 | ₩68,318 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩68,218 | ₩68,265 | ₩68,218 | ₩68,265 | +0.07% | 700 |
|---|
| 2026.02.05 | ₩68,298 | ₩68,298 | ₩68,285 | ₩68,292 | -0.01% | 800 |
|---|
| 2026.02.04 | ₩68,151 | ₩68,151 | ₩68,151 | ₩68,151 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩68,138 | ₩68,145 | ₩68,118 | ₩68,145 | +0.01% | 800 |
|---|
| 2026.02.02 | ₩68,156 | ₩68,192 | ₩68,151 | ₩68,158 | +0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩68,218 | ₩68,218 | ₩68,192 | ₩68,192 | -0.04% | 200 |
|---|
| 2026.01.29 | ₩68,071 | ₩68,192 | ₩68,031 | ₩68,151 | +0.12% | 1.5천 |
|---|
| 2026.01.28 | ₩68,114 | ₩68,138 | ₩68,085 | ₩68,118 | +0.01% | 1.7천 |
|---|
| 2026.01.27 | ₩68,058 | ₩68,138 | ₩68,058 | ₩68,118 | +0.09% | 1.6천 |
|---|
| 2026.01.26 | ₩68,123 | ₩68,123 | ₩68,018 | ₩68,085 | -0.06% | 3.2천 |
|---|
| 2026.01.23 | ₩68,058 | ₩68,098 | ₩68,031 | ₩68,051 | -0.01% | 4.4천 |
|---|
| 2026.01.22 | ₩68,005 | ₩68,005 | ₩68,005 | ₩68,005 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,991 | ₩67,991 | ₩67,991 | ₩67,991 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩67,936 | ₩67,944 | ₩67,936 | ₩67,944 | +0.01% | 100 |
|---|
| 2026.01.16 | ₩67,978 | ₩68,031 | ₩67,978 | ₩68,011 | +0.05% | 800 |
|---|
| 2026.01.15 | ₩68,097 | ₩68,097 | ₩68,045 | ₩68,045 | -0.08% | 1.3천 |
|---|
| 2026.01.14 | ₩68,111 | ₩68,165 | ₩68,098 | ₩68,131 | +0.03% | 1.7천 |
|---|
| 2026.01.13 | ₩68,058 | ₩68,085 | ₩68,054 | ₩68,054 | -0.01% | 1.3천 |
|---|
| 2026.01.12 | ₩68,018 | ₩68,018 | ₩67,998 | ₩67,998 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,995 | ₩67,995 | ₩67,995 | ₩67,995 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,991 | ₩67,991 | ₩67,938 | ₩67,964 | -0.04% | 500 |
|---|
| 2026.01.07 | ₩68,038 | ₩68,038 | ₩68,038 | ₩68,038 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩67,938 | ₩68,018 | ₩67,938 | ₩67,991 | +0.08% | 3천 |
|---|
| 2026.01.05 | ₩67,924 | ₩67,924 | ₩67,924 | ₩67,924 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,898 | ₩67,911 | ₩67,858 | ₩67,858 | -0.06% | 500 |
|---|
| 2025.12.31 | ₩67,884 | ₩67,964 | ₩67,884 | ₩67,884 | 0.00% | 800 |
|---|
| 2025.12.30 | ₩67,944 | ₩67,944 | ₩67,944 | ₩67,944 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,910 | ₩67,951 | ₩67,910 | ₩67,951 | +0.06% | 900 |
|---|
| 2025.12.26 | ₩67,884 | ₩67,911 | ₩67,858 | ₩67,904 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩67,818 | ₩67,851 | ₩67,804 | ₩67,851 | +0.05% | 1.5천 |
|---|
| 2025.12.23 | ₩67,751 | ₩67,751 | ₩67,737 | ₩67,737 | -0.02% | 300 |
|---|
| 2025.12.22 | ₩67,697 | ₩67,737 | ₩67,697 | ₩67,704 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩67,764 | ₩67,764 | ₩67,697 | ₩67,724 | -0.06% | 1천 |
|---|
| 2025.12.18 | ₩67,765 | ₩67,791 | ₩67,764 | ₩67,777 | +0.02% | 1.9천 |
|---|
| 2025.12.17 | ₩67,691 | ₩67,691 | ₩67,691 | ₩67,691 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩67,657 | ₩67,724 | ₩67,651 | ₩67,724 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩69,100 | ₩69,247 | ₩69,060 | ₩69,060 | -0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩69,046 | ₩69,180 | ₩69,020 | ₩69,026 | -0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩69,133 | ₩69,220 | ₩69,112 | ₩69,112 | -0.03% | 4.7천 |
|---|
| 2025.12.10 | ₩68,926 | ₩69,073 | ₩68,926 | ₩69,067 | +0.20% | 1.8천 |
|---|
| 2025.12.09 | ₩69,000 | ₩69,000 | ₩69,000 | ₩69,000 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩69,006 | ₩69,073 | ₩69,000 | ₩69,005 | -0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩69,087 | ₩69,233 | ₩69,087 | ₩69,087 | 0.00% | 1.7천 |
|---|
| 2025.12.04 | ₩69,167 | ₩69,167 | ₩69,147 | ₩69,147 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩69,220 | ₩69,220 | ₩69,215 | ₩69,215 | -0.01% | 400 |
|---|
| 2025.12.02 | ₩69,119 | ₩69,140 | ₩69,119 | ₩69,127 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩69,073 | ₩69,073 | ₩69,073 | ₩69,073 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩69,554 | ₩69,554 | ₩69,207 | ₩69,207 | -0.50% | 400 |
|---|
| 2025.11.26 | ₩69,180 | ₩69,240 | ₩69,180 | ₩69,240 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩69,127 | ₩69,193 | ₩69,107 | ₩69,167 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩69,040 | ₩69,040 | ₩69,040 | ₩69,040 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩68,966 | ₩69,000 | ₩68,966 | ₩69,000 | +0.05% | 500 |
|---|
| 2025.11.20 | ₩68,913 | ₩69,046 | ₩68,900 | ₩68,913 | 0.00% | 4.2천 |
|---|
| 2025.11.19 | ₩68,853 | ₩68,900 | ₩68,853 | ₩68,853 | 0.00% | 2.8천 |
|---|
| 2025.11.18 | ₩68,857 | ₩68,874 | ₩68,819 | ₩68,819 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩68,819 | ₩68,819 | ₩68,753 | ₩68,771 | -0.07% | 1.3천 |
|---|
| 2025.11.14 | ₩68,806 | ₩68,833 | ₩68,769 | ₩68,769 | -0.05% | 4.7천 |
|---|
| 2025.11.13 | ₩68,846 | ₩68,846 | ₩68,846 | ₩68,846 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩68,940 | ₩68,966 | ₩68,940 | ₩68,953 | +0.02% | 1.1천 |
|---|
| 2025.11.11 | ₩69,005 | ₩69,005 | ₩68,966 | ₩68,966 | -0.06% | 300 |
|---|
| 2025.11.10 | ₩68,843 | ₩68,843 | ₩68,686 | ₩68,826 | -0.03% | 2.2천 |
|---|
| 2025.11.07 | ₩68,826 | ₩68,826 | ₩68,826 | ₩68,826 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,873 | ₩68,886 | ₩68,873 | ₩68,873 | 0.00% | 600 |
|---|
| 2025.11.05 | ₩68,779 | ₩68,779 | ₩68,739 | ₩68,739 | -0.06% | 400 |
|---|
| 2025.11.04 | ₩68,806 | ₩68,806 | ₩68,794 | ₩68,794 | -0.02% | 2.2천 |
|---|
| 2025.11.03 | ₩68,793 | ₩68,793 | ₩68,793 | ₩68,793 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,874 | ₩68,874 | ₩68,865 | ₩68,865 | -0.01% | 100 |
|---|
| 2025.10.30 | ₩68,886 | ₩68,886 | ₩68,886 | ₩68,886 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,900 | ₩68,900 | ₩68,900 | ₩68,900 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩69,112 | ₩69,120 | ₩69,112 | ₩69,120 | +0.01% | 600 |
|---|
| 2025.10.27 | ₩69,073 | ₩69,327 | ₩69,061 | ₩69,100 | +0.04% | 1.4천 |
|---|
| 2025.10.24 | ₩69,060 | ₩69,060 | ₩69,060 | ₩69,060 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩69,067 | ₩69,067 | ₩69,020 | ₩69,020 | -0.07% | 1.7천 |
|---|
| 2025.10.22 | ₩69,080 | ₩69,080 | ₩69,080 | ₩69,080 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩69,046 | ₩69,054 | ₩69,046 | ₩69,054 | +0.01% | 200 |
|---|
| 2025.10.20 | ₩68,965 | ₩69,006 | ₩68,965 | ₩69,006 | +0.06% | 900 |
|---|
| 2025.10.17 | ₩69,006 | ₩69,033 | ₩68,980 | ₩68,993 | -0.02% | 1.2천 |
|---|
| 2025.10.16 | ₩68,922 | ₩69,100 | ₩68,922 | ₩69,053 | +0.19% | 2.1천 |
|---|
| 2025.10.15 | ₩68,900 | ₩68,900 | ₩68,900 | ₩68,900 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩68,837 | ₩68,837 | ₩68,833 | ₩68,833 | -0.01% | 300 |
|---|
| 2025.10.13 | ₩68,733 | ₩68,733 | ₩68,733 | ₩68,733 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,713 | ₩68,793 | ₩68,713 | ₩68,746 | +0.05% | 2.2천 |
|---|