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 | ₩66,497 | ₩66,517 | ₩66,497 | ₩66,517 | +0.03% | 1.6천 |
| 2026.10.08 | ₩66,444 | ₩66,524 | ₩66,404 | ₩66,524 | +0.12% | 2.4천 |
| 2026.10.07 | ₩66,350 | ₩66,524 | ₩66,350 | ₩66,490 | +0.21% | 6.3천 |
| 2026.10.06 | ₩66,370 | ₩66,437 | ₩66,370 | ₩66,397 | +0.04% | 3.6천 |
| 2026.10.05 | ₩66,250 | ₩66,284 | ₩66,190 | ₩66,284 | +0.05% | 6.6천 |
| 2026.10.02 | ₩66,357 | ₩66,397 | ₩66,350 | ₩66,397 | +0.06% | 7.7천 |
| 2026.10.01 | ₩66,077 | ₩66,310 | ₩66,077 | ₩66,288 | +0.32% | 2.2천 |
| 2026.09.30 | ₩66,224 | ₩66,284 | ₩66,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,217 |
| -0.01% |
| 1.4만 |
| 2026.09.29 | ₩66,123 | ₩66,204 | ₩66,123 | ₩66,161 | +0.06% | 1.2만 |
|---|
| 2026.09.28 | ₩66,137 | ₩66,204 | ₩66,123 | ₩66,130 | -0.01% | 4.8천 |
|---|
| 2026.09.25 | ₩66,337 | ₩66,370 | ₩66,217 | ₩66,370 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩66,484 | ₩66,484 | ₩66,350 | ₩66,410 | -0.11% | 5.6천 |
|---|
| 2026.09.23 | ₩66,611 | ₩66,611 | ₩66,460 | ₩66,460 | -0.23% | 4천 |
|---|
| 2026.09.22 | ₩66,857 | ₩66,884 | ₩66,791 | ₩66,884 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩66,804 | ₩66,857 | ₩66,804 | ₩66,831 | +0.04% | 2.6천 |
|---|
| 2026.09.18 | ₩66,671 | ₩66,751 | ₩66,671 | ₩66,731 | +0.09% | 2.9만 |
|---|
| 2026.09.17 | ₩66,831 | ₩66,844 | ₩66,804 | ₩66,837 | +0.01% | 78.8만 |
|---|
| 2026.09.16 | ₩66,724 | ₩66,791 | ₩66,631 | ₩66,631 | -0.14% | 700 |
|---|
| 2026.09.15 | ₩66,617 | ₩66,617 | ₩66,591 | ₩66,611 | -0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩66,577 | ₩66,644 | ₩66,577 | ₩66,644 | +0.10% | 1.4천 |
|---|
| 2026.09.11 | ₩66,816 | ₩66,816 | ₩66,711 | ₩66,711 | -0.16% | 700 |
|---|
| 2026.09.10 | ₩66,884 | ₩66,884 | ₩66,777 | ₩66,777 | -0.16% | 500 |
|---|
| 2026.09.09 | ₩67,138 | ₩67,138 | ₩67,098 | ₩67,098 | -0.06% | 1천 |
|---|
| 2026.09.08 | ₩67,218 | ₩67,218 | ₩67,198 | ₩67,198 | -0.03% | 3.1천 |
|---|
| 2026.09.04 | ₩67,912 | ₩67,912 | ₩67,912 | ₩67,912 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩67,925 | ₩67,952 | ₩67,912 | ₩67,925 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩67,792 | ₩67,866 | ₩67,778 | ₩67,866 | +0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩67,832 | ₩67,952 | ₩67,832 | ₩67,852 | +0.03% | 8.6천 |
|---|
| 2026.08.31 | ₩67,885 | ₩67,892 | ₩67,885 | ₩67,892 | +0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩67,945 | ₩67,945 | ₩67,945 | ₩67,945 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,105 | ₩68,132 | ₩68,105 | ₩68,132 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩68,085 | ₩68,085 | ₩68,078 | ₩68,078 | -0.01% | 500 |
|---|
| 2026.08.25 | ₩68,078 | ₩68,159 | ₩68,078 | ₩68,159 | +0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩68,099 | ₩68,112 | ₩67,998 | ₩68,012 | -0.13% | 4.9천 |
|---|
| 2026.08.21 | ₩68,032 | ₩68,032 | ₩67,978 | ₩68,018 | -0.02% | 1.8천 |
|---|
| 2026.08.20 | ₩68,045 | ₩68,072 | ₩68,045 | ₩68,045 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩68,119 | ₩68,119 | ₩68,119 | ₩68,119 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,038 | ₩68,038 | ₩68,038 | ₩68,038 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩68,085 | ₩68,085 | ₩68,072 | ₩68,072 | -0.02% | 1.9천 |
|---|
| 2026.08.14 | ₩68,145 | ₩68,145 | ₩68,105 | ₩68,112 | -0.05% | 500 |
|---|
| 2026.08.13 | ₩68,232 | ₩68,232 | ₩68,232 | ₩68,232 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩68,112 | ₩68,125 | ₩68,092 | ₩68,092 | -0.03% | 7.2천 |
|---|
| 2026.08.11 | ₩68,038 | ₩68,038 | ₩68,038 | ₩68,038 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩68,032 | ₩68,032 | ₩68,025 | ₩68,025 | -0.01% | 200 |
|---|
| 2026.08.07 | ₩68,139 | ₩68,139 | ₩68,125 | ₩68,139 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩68,072 | ₩68,072 | ₩68,072 | ₩68,072 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩68,192 | ₩68,252 | ₩68,192 | ₩68,209 | +0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩68,152 | ₩68,205 | ₩68,152 | ₩68,205 | +0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩67,992 | ₩67,992 | ₩67,938 | ₩67,972 | -0.03% | 3천 |
|---|
| 2026.07.31 | ₩67,817 | ₩67,837 | ₩67,817 | ₩67,837 | +0.03% | 2.1천 |
|---|
| 2026.07.30 | ₩67,978 | ₩68,032 | ₩67,937 | ₩67,946 | -0.05% | 6.8천 |
|---|
| 2026.07.29 | ₩67,858 | ₩67,858 | ₩67,858 | ₩67,858 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩67,978 | ₩67,978 | ₩67,952 | ₩67,972 | -0.01% | 500 |
|---|
| 2026.07.27 | ₩67,845 | ₩67,845 | ₩67,845 | ₩67,845 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩67,698 | ₩67,778 | ₩67,698 | ₩67,746 | +0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,725 | ₩67,725 | ₩67,725 | ₩67,725 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,832 | ₩67,832 | ₩67,832 | ₩67,832 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩67,912 | ₩67,925 | ₩67,898 | ₩67,918 | +0.01% | 800 |
|---|
| 2026.07.20 | ₩67,985 | ₩67,985 | ₩67,978 | ₩67,978 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩68,151 | ₩68,151 | ₩68,099 | ₩68,099 | -0.08% | 3.3천 |
|---|
| 2026.07.16 | ₩68,065 | ₩68,065 | ₩68,065 | ₩68,065 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,085 | ₩68,125 | ₩68,072 | ₩68,092 | +0.01% | 1.6천 |
|---|
| 2026.07.14 | ₩67,965 | ₩67,965 | ₩67,965 | ₩67,965 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩67,965 | ₩67,965 | ₩67,892 | ₩67,892 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩68,065 | ₩68,065 | ₩68,065 | ₩68,065 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩68,085 | ₩68,179 | ₩68,045 | ₩68,112 | +0.04% | 500 |
|---|
| 2026.07.08 | ₩67,986 | ₩68,025 | ₩67,965 | ₩68,025 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩68,132 | ₩68,132 | ₩68,132 | ₩68,132 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,325 | ₩68,339 | ₩68,325 | ₩68,339 | +0.02% | 800 |
|---|
| 2026.07.02 | ₩68,339 | ₩68,339 | ₩68,259 | ₩68,325 | -0.02% | 2.4천 |
|---|
| 2026.07.01 | ₩68,185 | ₩68,212 | ₩68,185 | ₩68,212 | +0.04% | 100 |
|---|
| 2026.06.30 | ₩68,365 | ₩68,365 | ₩68,300 | ₩68,300 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩68,392 | ₩68,392 | ₩68,392 | ₩68,392 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,352 | ₩68,379 | ₩68,345 | ₩68,352 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩68,312 | ₩68,312 | ₩68,259 | ₩68,312 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩68,312 | ₩68,325 | ₩68,299 | ₩68,299 | -0.02% | 1.5천 |
|---|
| 2026.06.23 | ₩68,205 | ₩68,205 | ₩68,131 | ₩68,131 | -0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩68,085 | ₩68,085 | ₩68,053 | ₩68,053 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩68,192 | ₩68,205 | ₩68,112 | ₩68,119 | -0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩68,205 | ₩68,219 | ₩68,038 | ₩68,038 | -0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩68,245 | ₩68,245 | ₩68,225 | ₩68,225 | -0.03% | 300 |
|---|
| 2026.06.15 | ₩68,245 | ₩68,245 | ₩68,177 | ₩68,177 | -0.10% | 800 |
|---|
| 2026.06.12 | ₩68,032 | ₩68,105 | ₩68,032 | ₩68,105 | +0.11% | 900 |
|---|
| 2026.06.11 | ₩67,912 | ₩68,092 | ₩67,885 | ₩68,092 | +0.27% | 1.5천 |
|---|
| 2026.06.10 | ₩67,912 | ₩67,912 | ₩67,798 | ₩67,798 | -0.17% | 300 |
|---|
| 2026.06.09 | ₩67,885 | ₩67,885 | ₩67,885 | ₩67,885 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩68,152 | ₩68,152 | ₩68,132 | ₩68,132 | -0.03% | 500 |
|---|
| 2026.06.05 | ₩68,232 | ₩68,232 | ₩68,192 | ₩68,192 | -0.06% | 700 |
|---|
| 2026.06.04 | ₩68,352 | ₩68,385 | ₩68,352 | ₩68,385 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩68,325 | ₩68,325 | ₩68,299 | ₩68,299 | -0.04% | 100 |
|---|
| 2026.06.02 | ₩68,445 | ₩68,445 | ₩68,405 | ₩68,405 | -0.06% | 1.5천 |
|---|
| 2026.06.01 | ₩68,272 | ₩68,392 | ₩68,272 | ₩68,387 | +0.17% | 4.2천 |
|---|
| 2026.05.29 | ₩68,499 | ₩68,499 | ₩68,459 | ₩68,459 | -0.06% | 500 |
|---|
| 2026.05.28 | ₩68,272 | ₩68,365 | ₩68,272 | ₩68,365 | +0.14% | 300 |
|---|
| 2026.05.27 | ₩68,325 | ₩68,325 | ₩68,272 | ₩68,272 | -0.08% | 800 |
|---|
| 2026.05.26 | ₩68,252 | ₩68,252 | ₩68,252 | ₩68,252 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩68,032 | ₩68,045 | ₩68,018 | ₩68,045 | +0.02% | 2.5천 |
|---|
| 2026.05.21 | ₩67,998 | ₩67,998 | ₩67,998 | ₩67,998 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,918 | ₩67,918 | ₩67,918 | ₩67,918 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩67,698 | ₩67,832 | ₩67,618 | ₩67,738 | +0.06% | 12.5만 |
|---|
| 2026.05.18 | ₩67,812 | ₩67,858 | ₩67,792 | ₩67,810 | -0.00% | 2.1천 |
|---|
| 2026.05.15 | ₩67,792 | ₩67,792 | ₩67,792 | ₩67,792 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,139 | ₩68,139 | ₩68,024 | ₩68,024 | -0.17% | 700 |
|---|
| 2026.05.13 | ₩68,005 | ₩68,025 | ₩68,005 | ₩68,025 | +0.03% | 1.8천 |
|---|
| 2026.05.12 | ₩67,978 | ₩68,005 | ₩67,972 | ₩67,978 | 0.00% | 2천 |
|---|
| 2026.05.11 | ₩68,164 | ₩68,192 | ₩68,120 | ₩68,120 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩68,219 | ₩68,299 | ₩68,205 | ₩68,212 | -0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩68,125 | ₩68,192 | ₩68,125 | ₩68,132 | +0.01% | 3.1천 |
|---|
| 2026.05.06 | ₩68,219 | ₩68,272 | ₩68,205 | ₩68,245 | +0.04% | 8.6천 |
|---|
| 2026.05.05 | ₩67,978 | ₩67,978 | ₩67,958 | ₩67,958 | -0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩67,885 | ₩67,892 | ₩67,885 | ₩67,892 | +0.01% | 1.6천 |
|---|
| 2026.05.01 | ₩68,085 | ₩68,085 | ₩68,085 | ₩68,085 | 0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩67,978 | ₩67,978 | ₩67,972 | ₩67,972 | -0.01% | 1.2천 |
|---|
| 2026.04.29 | ₩67,832 | ₩67,832 | ₩67,812 | ₩67,812 | -0.03% | 100 |
|---|
| 2026.04.28 | ₩68,005 | ₩68,072 | ₩68,005 | ₩68,072 | +0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩68,092 | ₩68,092 | ₩68,092 | ₩68,092 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,185 | ₩68,185 | ₩68,185 | ₩68,185 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,099 | ₩68,099 | ₩68,099 | ₩68,099 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩68,212 | ₩68,212 | ₩68,212 | ₩68,212 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩68,245 | ₩68,272 | ₩68,152 | ₩68,152 | -0.14% | 1.3천 |
|---|
| 2026.04.20 | ₩68,352 | ₩68,379 | ₩68,339 | ₩68,345 | -0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩68,456 | ₩68,456 | ₩68,372 | ₩68,399 | -0.08% | 2.7천 |
|---|
| 2026.04.16 | ₩68,205 | ₩68,244 | ₩68,105 | ₩68,105 | -0.15% | 1.3천 |
|---|
| 2026.04.15 | ₩68,179 | ₩68,179 | ₩68,179 | ₩68,179 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩68,219 | ₩68,232 | ₩68,219 | ₩68,232 | +0.02% | 2.2천 |
|---|
| 2026.04.13 | ₩68,005 | ₩68,068 | ₩68,005 | ₩68,068 | +0.09% | 1.1천 |
|---|
| 2026.04.10 | ₩68,012 | ₩68,012 | ₩68,012 | ₩68,012 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩68,085 | ₩68,085 | ₩68,085 | ₩68,085 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩68,179 | ₩68,179 | ₩68,085 | ₩68,085 | -0.14% | 3.2천 |
|---|
| 2026.04.07 | ₩67,785 | ₩67,785 | ₩67,785 | ₩67,785 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩67,738 | ₩67,778 | ₩67,738 | ₩67,745 | +0.01% | 1.3천 |
|---|
| 2026.04.02 | ₩67,618 | ₩67,818 | ₩67,618 | ₩67,812 | +0.29% | 1.5천 |
|---|
| 2026.04.01 | ₩67,738 | ₩67,752 | ₩67,738 | ₩67,752 | +0.02% | 4.4천 |
|---|
| 2026.03.31 | ₩67,525 | ₩67,611 | ₩67,525 | ₩67,611 | +0.13% | 500 |
|---|
| 2026.03.30 | ₩67,391 | ₩67,391 | ₩67,365 | ₩67,385 | -0.01% | 800 |
|---|
| 2026.03.27 | ₩67,204 | ₩67,204 | ₩67,184 | ₩67,184 | -0.03% | 2.6천 |
|---|
| 2026.03.26 | ₩67,431 | ₩67,445 | ₩67,244 | ₩67,244 | -0.28% | 500 |
|---|
| 2026.03.25 | ₩67,571 | ₩67,571 | ₩67,571 | ₩67,571 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,431 | ₩67,431 | ₩67,398 | ₩67,398 | -0.05% | 400 |
|---|
| 2026.03.23 | ₩67,551 | ₩67,551 | ₩67,518 | ₩67,518 | -0.05% | 200 |
|---|
| 2026.03.20 | ₩67,391 | ₩67,391 | ₩67,311 | ₩67,311 | -0.12% | 300 |
|---|
| 2026.03.19 | ₩67,578 | ₩67,618 | ₩67,485 | ₩67,618 | +0.06% | 2천 |
|---|
| 2026.03.18 | ₩67,805 | ₩67,805 | ₩67,778 | ₩67,798 | -0.01% | 2.7천 |
|---|
| 2026.03.17 | ₩67,832 | ₩67,858 | ₩67,832 | ₩67,858 | +0.04% | 200 |
|---|
| 2026.03.16 | ₩67,765 | ₩67,765 | ₩67,738 | ₩67,738 | -0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩67,705 | ₩67,705 | ₩67,545 | ₩67,545 | -0.24% | 800 |
|---|
| 2026.03.12 | ₩67,772 | ₩67,773 | ₩67,645 | ₩67,645 | -0.19% | 2.1천 |
|---|
| 2026.03.11 | ₩67,905 | ₩67,905 | ₩67,905 | ₩67,905 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,205 | ₩68,205 | ₩68,145 | ₩68,145 | -0.09% | 600 |
|---|
| 2026.03.09 | ₩68,212 | ₩68,212 | ₩68,212 | ₩68,212 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩68,145 | ₩68,145 | ₩68,132 | ₩68,132 | -0.02% | 200 |
|---|
| 2026.03.05 | ₩68,239 | ₩68,259 | ₩68,212 | ₩68,232 | -0.01% | 1.5천 |
|---|
| 2026.03.04 | ₩68,472 | ₩68,472 | ₩68,379 | ₩68,379 | -0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩68,352 | ₩68,472 | ₩68,352 | ₩68,399 | +0.07% | 2천 |
|---|
| 2026.03.02 | ₩68,419 | ₩68,486 | ₩68,419 | ₩68,439 | +0.03% | 6.4천 |
|---|
| 2026.02.27 | ₩68,632 | ₩68,639 | ₩68,612 | ₩68,639 | +0.01% | 500 |
|---|
| 2026.02.26 | ₩68,566 | ₩68,592 | ₩68,566 | ₩68,572 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩68,566 | ₩68,566 | ₩68,532 | ₩68,532 | -0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩68,499 | ₩68,606 | ₩68,499 | ₩68,539 | +0.06% | 2.4천 |
|---|
| 2026.02.23 | ₩68,552 | ₩68,646 | ₩68,546 | ₩68,606 | +0.08% | 1.8천 |
|---|
| 2026.02.20 | ₩68,526 | ₩68,552 | ₩68,503 | ₩68,526 | 0.00% | 2.6천 |
|---|
| 2026.02.19 | ₩68,512 | ₩68,539 | ₩68,479 | ₩68,479 | -0.05% | 2천 |
|---|
| 2026.02.18 | ₩68,459 | ₩68,486 | ₩68,425 | ₩68,445 | -0.02% | 900 |
|---|
| 2026.02.17 | ₩68,452 | ₩68,486 | ₩68,452 | ₩68,479 | +0.04% | 600 |
|---|
| 2026.02.13 | ₩68,472 | ₩68,472 | ₩68,472 | ₩68,472 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩68,365 | ₩68,419 | ₩68,365 | ₩68,385 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩68,272 | ₩68,272 | ₩68,259 | ₩68,259 | -0.02% | 300 |
|---|
| 2026.02.10 | ₩68,332 | ₩68,332 | ₩68,305 | ₩68,305 | -0.04% | 100 |
|---|
| 2026.02.09 | ₩68,259 | ₩68,285 | ₩68,252 | ₩68,252 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩68,152 | ₩68,199 | ₩68,152 | ₩68,199 | +0.07% | 700 |
|---|
| 2026.02.05 | ₩68,232 | ₩68,232 | ₩68,219 | ₩68,225 | -0.01% | 800 |
|---|
| 2026.02.04 | ₩68,085 | ₩68,085 | ₩68,085 | ₩68,085 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩68,072 | ₩68,078 | ₩68,052 | ₩68,078 | +0.01% | 800 |
|---|
| 2026.02.02 | ₩68,089 | ₩68,125 | ₩68,085 | ₩68,092 | +0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩68,152 | ₩68,152 | ₩68,125 | ₩68,125 | -0.04% | 200 |
|---|
| 2026.01.29 | ₩68,005 | ₩68,125 | ₩67,965 | ₩68,085 | +0.12% | 1.5천 |
|---|
| 2026.01.28 | ₩68,048 | ₩68,072 | ₩68,018 | ₩68,052 | +0.01% | 1.7천 |
|---|
| 2026.01.27 | ₩67,992 | ₩68,072 | ₩67,992 | ₩68,052 | +0.09% | 1.6천 |
|---|
| 2026.01.26 | ₩68,057 | ₩68,057 | ₩67,952 | ₩68,018 | -0.06% | 3.2천 |
|---|
| 2026.01.23 | ₩67,992 | ₩68,032 | ₩67,965 | ₩67,985 | -0.01% | 4.4천 |
|---|
| 2026.01.22 | ₩67,938 | ₩67,938 | ₩67,938 | ₩67,938 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,925 | ₩67,925 | ₩67,925 | ₩67,925 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩67,870 | ₩67,878 | ₩67,870 | ₩67,878 | +0.01% | 100 |
|---|
| 2026.01.16 | ₩67,912 | ₩67,965 | ₩67,912 | ₩67,945 | +0.05% | 800 |
|---|
| 2026.01.15 | ₩68,030 | ₩68,030 | ₩67,978 | ₩67,978 | -0.08% | 1.3천 |
|---|
| 2026.01.14 | ₩68,045 | ₩68,099 | ₩68,032 | ₩68,065 | +0.03% | 1.7천 |
|---|
| 2026.01.13 | ₩67,992 | ₩68,018 | ₩67,988 | ₩67,988 | -0.01% | 1.3천 |
|---|
| 2026.01.12 | ₩67,952 | ₩67,952 | ₩67,932 | ₩67,932 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,929 | ₩67,929 | ₩67,929 | ₩67,929 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,925 | ₩67,925 | ₩67,872 | ₩67,898 | -0.04% | 500 |
|---|
| 2026.01.07 | ₩67,972 | ₩67,972 | ₩67,972 | ₩67,972 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩67,872 | ₩67,952 | ₩67,872 | ₩67,925 | +0.08% | 3천 |
|---|
| 2026.01.05 | ₩67,858 | ₩67,858 | ₩67,858 | ₩67,858 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,832 | ₩67,845 | ₩67,792 | ₩67,792 | -0.06% | 500 |
|---|
| 2025.12.31 | ₩67,818 | ₩67,898 | ₩67,818 | ₩67,818 | 0.00% | 800 |
|---|
| 2025.12.30 | ₩67,878 | ₩67,878 | ₩67,878 | ₩67,878 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,844 | ₩67,885 | ₩67,844 | ₩67,885 | +0.06% | 900 |
|---|
| 2025.12.26 | ₩67,818 | ₩67,845 | ₩67,792 | ₩67,838 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩67,752 | ₩67,785 | ₩67,738 | ₩67,785 | +0.05% | 1.5천 |
|---|
| 2025.12.23 | ₩67,685 | ₩67,685 | ₩67,671 | ₩67,671 | -0.02% | 300 |
|---|
| 2025.12.22 | ₩67,631 | ₩67,671 | ₩67,631 | ₩67,638 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩67,698 | ₩67,698 | ₩67,631 | ₩67,658 | -0.06% | 1천 |
|---|
| 2025.12.18 | ₩67,700 | ₩67,725 | ₩67,698 | ₩67,712 | +0.02% | 1.9천 |
|---|
| 2025.12.17 | ₩67,625 | ₩67,625 | ₩67,625 | ₩67,625 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩67,591 | ₩67,658 | ₩67,585 | ₩67,658 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩69,033 | ₩69,179 | ₩68,993 | ₩68,993 | -0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩68,979 | ₩69,113 | ₩68,953 | ₩68,959 | -0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩69,066 | ₩69,153 | ₩69,045 | ₩69,045 | -0.03% | 4.7천 |
|---|
| 2025.12.10 | ₩68,859 | ₩69,006 | ₩68,859 | ₩68,999 | +0.20% | 1.8천 |
|---|
| 2025.12.09 | ₩68,933 | ₩68,933 | ₩68,933 | ₩68,933 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩68,939 | ₩69,006 | ₩68,933 | ₩68,938 | -0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩69,019 | ₩69,166 | ₩69,019 | ₩69,019 | 0.00% | 1.7천 |
|---|
| 2025.12.04 | ₩69,099 | ₩69,099 | ₩69,079 | ₩69,079 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩69,153 | ₩69,153 | ₩69,147 | ₩69,147 | -0.01% | 400 |
|---|
| 2025.12.02 | ₩69,051 | ₩69,073 | ₩69,051 | ₩69,059 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩69,006 | ₩69,006 | ₩69,006 | ₩69,006 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩69,486 | ₩69,486 | ₩69,139 | ₩69,139 | -0.50% | 400 |
|---|
| 2025.11.26 | ₩69,113 | ₩69,173 | ₩69,113 | ₩69,173 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩69,059 | ₩69,126 | ₩69,039 | ₩69,099 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩68,973 | ₩68,973 | ₩68,973 | ₩68,973 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩68,899 | ₩68,933 | ₩68,899 | ₩68,933 | +0.05% | 500 |
|---|
| 2025.11.20 | ₩68,846 | ₩68,979 | ₩68,832 | ₩68,846 | 0.00% | 4.2천 |
|---|
| 2025.11.19 | ₩68,786 | ₩68,832 | ₩68,786 | ₩68,786 | 0.00% | 2.8천 |
|---|
| 2025.11.18 | ₩68,790 | ₩68,807 | ₩68,752 | ₩68,752 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩68,752 | ₩68,752 | ₩68,686 | ₩68,704 | -0.07% | 1.3천 |
|---|
| 2025.11.14 | ₩68,739 | ₩68,766 | ₩68,702 | ₩68,702 | -0.05% | 4.7천 |
|---|
| 2025.11.13 | ₩68,779 | ₩68,779 | ₩68,779 | ₩68,779 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩68,873 | ₩68,899 | ₩68,873 | ₩68,886 | +0.02% | 1.1천 |
|---|
| 2025.11.11 | ₩68,938 | ₩68,938 | ₩68,899 | ₩68,899 | -0.06% | 300 |
|---|
| 2025.11.10 | ₩68,776 | ₩68,776 | ₩68,619 | ₩68,759 | -0.03% | 2.2천 |
|---|
| 2025.11.07 | ₩68,759 | ₩68,759 | ₩68,759 | ₩68,759 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,806 | ₩68,819 | ₩68,806 | ₩68,806 | 0.00% | 600 |
|---|
| 2025.11.05 | ₩68,712 | ₩68,712 | ₩68,672 | ₩68,672 | -0.06% | 400 |
|---|
| 2025.11.04 | ₩68,739 | ₩68,739 | ₩68,727 | ₩68,727 | -0.02% | 2.2천 |
|---|
| 2025.11.03 | ₩68,726 | ₩68,726 | ₩68,726 | ₩68,726 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,807 | ₩68,807 | ₩68,798 | ₩68,798 | -0.01% | 100 |
|---|
| 2025.10.30 | ₩68,819 | ₩68,819 | ₩68,819 | ₩68,819 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,832 | ₩68,832 | ₩68,832 | ₩68,832 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩69,045 | ₩69,053 | ₩69,045 | ₩69,053 | +0.01% | 600 |
|---|
| 2025.10.27 | ₩69,006 | ₩69,260 | ₩68,994 | ₩69,033 | +0.04% | 1.4천 |
|---|
| 2025.10.24 | ₩68,993 | ₩68,993 | ₩68,993 | ₩68,993 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩68,999 | ₩68,999 | ₩68,953 | ₩68,953 | -0.07% | 1.7천 |
|---|
| 2025.10.22 | ₩69,013 | ₩69,013 | ₩69,013 | ₩69,013 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩68,979 | ₩68,987 | ₩68,979 | ₩68,987 | +0.01% | 200 |
|---|
| 2025.10.20 | ₩68,898 | ₩68,939 | ₩68,898 | ₩68,939 | +0.06% | 900 |
|---|
| 2025.10.17 | ₩68,939 | ₩68,966 | ₩68,913 | ₩68,926 | -0.02% | 1.2천 |
|---|
| 2025.10.16 | ₩68,855 | ₩69,033 | ₩68,855 | ₩68,986 | +0.19% | 2.1천 |
|---|
| 2025.10.15 | ₩68,832 | ₩68,832 | ₩68,832 | ₩68,832 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩68,770 | ₩68,770 | ₩68,766 | ₩68,766 | -0.01% | 300 |
|---|
| 2025.10.13 | ₩68,666 | ₩68,666 | ₩68,666 | ₩68,666 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,646 | ₩68,726 | ₩68,646 | ₩68,679 | +0.05% | 2.2천 |
|---|